{"symbol":"CLYM","url":"https://intraalpha.com/companies/CLYM","capturedAt":"2026-10-23T03:49:49.253Z","state":"ready","quote":{"symbol":"CLYM","last_price":10.54,"prev_close":10.87,"regular_close":10.54,"change":-0.33,"change_pct":-3.0359,"regular_change":-0.33,"regular_change_pct":-3.0359,"extended_change":0,"extended_change_pct":0,"bid":10.35,"ask":11.3,"bid_size":1000,"ask_size":400,"volume":654076,"vwap":10.619907,"open":10.57,"high":11.23,"low":10.44,"close":10.54,"trade_count":9346,"last_trade_at":"2026-10-22T20:00:00.719266258Z","last_quote_at":"2026-10-22T23:55:48.946557207Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:49:47.410224283-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CLYM","fetched_at":"2026-10-23T03:49:48.718847+00:00","name":"Climb Bio Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Climb Bio, Inc., a biotechnology company, focuses on developing therapies for autoimmune-driven inflammatory diseases. The company is headquartered in Wilmington, Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":624332000,"ebitda":-64628000,"pe_ratio":null,"peg_ratio":null,"book_value":4.171,"dividend_per_share":null,"dividend_yield":null,"eps":-0.82,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.184,"return_on_equity_ttm":-0.271,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":27.6,"analyst_number":2,"beta":-0.031,"fifty_two_week_high":18.33,"fifty_two_week_low":1.635,"fifty_day_ma":13.5,"two_hundred_day_ma":10.18,"shares_outstanding":57436000,"forward_pe":null,"price_to_sales":null,"price_to_book":3.001,"ev_to_revenue":null,"ev_to_ebitda":0.585},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:49:48.718847+00:00"},"optionObservedAt":"2026-10-22T19:55:03.502Z","bars":[{"c":10.85,"h":10.85,"l":10.85,"n":7,"o":10.85,"t":"2026-10-16T08:10:00Z","v":352,"vw":10.85},{"c":11,"h":11,"l":11,"n":19,"o":11,"t":"2026-10-16T08:15:00Z","v":1002,"vw":11},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-16T13:15:00Z","v":240,"vw":11.05},{"c":10.66,"h":10.91,"l":10.6,"n":79,"o":10.89,"t":"2026-10-16T13:30:00Z","v":13802,"vw":10.825216},{"c":10.6,"h":10.65,"l":10.57,"n":50,"o":10.65,"t":"2026-10-16T13:35:00Z","v":2765,"vw":10.595759},{"c":10.58,"h":10.64,"l":10.58,"n":17,"o":10.64,"t":"2026-10-16T13:40:00Z","v":1297,"vw":10.634545},{"c":10.44,"h":10.58,"l":10.36,"n":108,"o":10.58,"t":"2026-10-16T13:45:00Z","v":12038,"vw":10.499945},{"c":10.395,"h":10.41,"l":10.26,"n":102,"o":10.3,"t":"2026-10-16T13:50:00Z","v":10716,"vw":10.332403},{"c":10.375,"h":10.39,"l":10.31,"n":230,"o":10.375,"t":"2026-10-16T13:55:00Z","v":18084,"vw":10.345919},{"c":10.3,"h":10.39,"l":10.3,"n":267,"o":10.37,"t":"2026-10-16T14:00:00Z","v":12395,"vw":10.359724},{"c":10.4158,"h":10.475,"l":10.33,"n":275,"o":10.33,"t":"2026-10-16T14:05:00Z","v":15635,"vw":10.405144},{"c":10.49,"h":10.5,"l":10.37,"n":112,"o":10.43,"t":"2026-10-16T14:10:00Z","v":7087,"vw":10.426982},{"c":10.36,"h":10.47,"l":10.36,"n":117,"o":10.47,"t":"2026-10-16T14:15:00Z","v":4588,"vw":10.401201},{"c":10.39,"h":10.39,"l":10.33,"n":58,"o":10.33,"t":"2026-10-16T14:20:00Z","v":1955,"vw":10.362222},{"c":10.29,"h":10.38,"l":10.29,"n":158,"o":10.38,"t":"2026-10-16T14:25:00Z","v":6704,"vw":10.350987},{"c":10.32,"h":10.32,"l":10.26,"n":180,"o":10.305,"t":"2026-10-16T14:30:00Z","v":9499,"vw":10.298712},{"c":10.33,"h":10.39,"l":10.31,"n":344,"o":10.325,"t":"2026-10-16T14:35:00Z","v":40123,"vw":10.364353},{"c":10.22,"h":10.33,"l":10.19,"n":584,"o":10.325,"t":"2026-10-16T14:40:00Z","v":60950,"vw":10.234008},{"c":10.22,"h":10.236,"l":10.19,"n":163,"o":10.22,"t":"2026-10-16T14:45:00Z","v":8586,"vw":10.21485},{"c":10.26,"h":10.28,"l":10.22,"n":74,"o":10.22,"t":"2026-10-16T14:50:00Z","v":3737,"vw":10.250764},{"c":10.305,"h":10.305,"l":10.26,"n":56,"o":10.26,"t":"2026-10-16T14:55:00Z","v":2625,"vw":10.2925},{"c":10.29,"h":10.34,"l":10.27,"n":246,"o":10.305,"t":"2026-10-16T15:00:00Z","v":14526,"vw":10.297166},{"c":10.21,"h":10.26,"l":10.21,"n":118,"o":10.26,"t":"2026-10-16T15:05:00Z","v":6351,"vw":10.2385},{"c":10.22,"h":10.22,"l":10.205,"n":85,"o":10.21,"t":"2026-10-16T15:10:00Z","v":3670,"vw":10.213324},{"c":10.12,"h":10.21,"l":10.12,"n":124,"o":10.21,"t":"2026-10-16T15:15:00Z","v":8084,"vw":10.18013},{"c":10.1,"h":10.13,"l":10.09,"n":134,"o":10.12,"t":"2026-10-16T15:20:00Z","v":3604,"vw":10.106939},{"c":10.14,"h":10.14,"l":10.075,"n":115,"o":10.075,"t":"2026-10-16T15:25:00Z","v":4761,"vw":10.09216},{"c":10.2,"h":10.21,"l":10.13,"n":137,"o":10.15,"t":"2026-10-16T15:30:00Z","v":9181,"vw":10.159984},{"c":10.13,"h":10.2,"l":10.13,"n":157,"o":10.2,"t":"2026-10-16T15:35:00Z","v":8996,"vw":10.158353},{"c":10.16,"h":10.16,"l":10.11,"n":106,"o":10.11,"t":"2026-10-16T15:40:00Z","v":5062,"vw":10.139146},{"c":10.145,"h":10.22,"l":10.13,"n":151,"o":10.13,"t":"2026-10-16T15:45:00Z","v":9445,"vw":10.170203},{"c":10.0801,"h":10.15,"l":10.0801,"n":228,"o":10.14,"t":"2026-10-16T15:50:00Z","v":15186,"vw":10.111501},{"c":10.07,"h":10.1,"l":10.05,"n":123,"o":10.08,"t":"2026-10-16T15:55:00Z","v":8629,"vw":10.078683},{"c":10.05,"h":10.06,"l":10.04,"n":102,"o":10.05,"t":"2026-10-16T16:00:00Z","v":5786,"vw":10.052243},{"c":9.95,"h":10.04,"l":9.93,"n":258,"o":10.04,"t":"2026-10-16T16:05:00Z","v":46844,"vw":9.994991},{"c":9.95,"h":9.96,"l":9.94,"n":145,"o":9.95,"t":"2026-10-16T16:10:00Z","v":7681,"vw":9.94702},{"c":9.93,"h":9.95,"l":9.9,"n":162,"o":9.95,"t":"2026-10-16T16:15:00Z","v":7693,"vw":9.922055},{"c":9.91,"h":9.935,"l":9.9,"n":115,"o":9.935,"t":"2026-10-16T16:20:00Z","v":4517,"vw":9.913965},{"c":9.88,"h":9.91,"l":9.88,"n":38,"o":9.91,"t":"2026-10-16T16:25:00Z","v":1882,"vw":9.893692},{"c":9.885,"h":9.9,"l":9.87,"n":84,"o":9.87,"t":"2026-10-16T16:30:00Z","v":2123,"vw":9.889091},{"c":9.86,"h":9.86,"l":9.855,"n":24,"o":9.855,"t":"2026-10-16T16:35:00Z","v":805,"vw":9.858457},{"c":9.845,"h":9.86,"l":9.845,"n":45,"o":9.86,"t":"2026-10-16T16:40:00Z","v":1074,"vw":9.854276},{"c":9.85,"h":9.86,"l":9.83,"n":83,"o":9.83,"t":"2026-10-16T16:45:00Z","v":3609,"vw":9.851694},{"c":9.875,"h":9.89,"l":9.85,"n":132,"o":9.85,"t":"2026-10-16T16:50:00Z","v":4685,"vw":9.871544},{"c":9.835,"h":9.865,"l":9.81,"n":233,"o":9.86,"t":"2026-10-16T16:55:00Z","v":14927,"vw":9.844895},{"c":9.79,"h":9.87,"l":9.79,"n":156,"o":9.85,"t":"2026-10-16T17:00:00Z","v":5287,"vw":9.850665},{"c":9.8,"h":9.84,"l":9.795,"n":266,"o":9.81,"t":"2026-10-16T17:05:00Z","v":20150,"vw":9.808886},{"c":9.7528,"h":9.8,"l":9.7528,"n":83,"o":9.8,"t":"2026-10-16T17:10:00Z","v":5844,"vw":9.785922},{"c":9.74,"h":9.775,"l":9.72,"n":163,"o":9.76,"t":"2026-10-16T17:15:00Z","v":14555,"vw":9.748972},{"c":9.76,"h":9.78,"l":9.75,"n":135,"o":9.75,"t":"2026-10-16T17:20:00Z","v":5574,"vw":9.758887},{"c":9.755,"h":9.76,"l":9.75,"n":87,"o":9.76,"t":"2026-10-16T17:25:00Z","v":3437,"vw":9.758138},{"c":9.805,"h":9.805,"l":9.76,"n":167,"o":9.76,"t":"2026-10-16T17:30:00Z","v":10003,"vw":9.788749},{"c":9.79,"h":9.82,"l":9.77,"n":114,"o":9.81,"t":"2026-10-16T17:35:00Z","v":5590,"vw":9.788949},{"c":9.78,"h":9.8,"l":9.77,"n":126,"o":9.795,"t":"2026-10-16T17:40:00Z","v":7912,"vw":9.788097},{"c":9.77,"h":9.805,"l":9.77,"n":96,"o":9.79,"t":"2026-10-16T17:45:00Z","v":7127,"vw":9.78727},{"c":9.8,"h":9.8,"l":9.76,"n":129,"o":9.76,"t":"2026-10-16T17:50:00Z","v":5766,"vw":9.773593},{"c":9.79,"h":9.81,"l":9.79,"n":82,"o":9.795,"t":"2026-10-16T17:55:00Z","v":3696,"vw":9.800439},{"c":9.77,"h":9.79,"l":9.75,"n":144,"o":9.77,"t":"2026-10-16T18:00:00Z","v":7175,"vw":9.774028},{"c":9.775,"h":9.78,"l":9.76,"n":76,"o":9.76,"t":"2026-10-16T18:05:00Z","v":2887,"vw":9.770715},{"c":9.81,"h":9.81,"l":9.78,"n":137,"o":9.78,"t":"2026-10-16T18:10:00Z","v":6604,"vw":9.790064},{"c":9.8,"h":9.83,"l":9.795,"n":91,"o":9.81,"t":"2026-10-16T18:15:00Z","v":3677,"vw":9.811591},{"c":9.83,"h":9.83,"l":9.805,"n":111,"o":9.805,"t":"2026-10-16T18:20:00Z","v":4747,"vw":9.822641},{"c":9.84,"h":9.84,"l":9.8106,"n":120,"o":9.8399,"t":"2026-10-16T18:25:00Z","v":6905,"vw":9.826325},{"c":9.87,"h":9.87,"l":9.84,"n":96,"o":9.84,"t":"2026-10-16T18:30:00Z","v":5524,"vw":9.86134},{"c":9.9191,"h":9.9191,"l":9.87,"n":107,"o":9.87,"t":"2026-10-16T18:35:00Z","v":6925,"vw":9.892634},{"c":9.9,"h":9.905,"l":9.89,"n":122,"o":9.905,"t":"2026-10-16T18:40:00Z","v":5109,"vw":9.897709},{"c":9.88,"h":9.9,"l":9.87,"n":174,"o":9.895,"t":"2026-10-16T18:45:00Z","v":7856,"vw":9.886264},{"c":9.88,"h":9.9,"l":9.86,"n":134,"o":9.89,"t":"2026-10-16T18:50:00Z","v":7305,"vw":9.879004},{"c":9.87,"h":9.87,"l":9.8599,"n":115,"o":9.87,"t":"2026-10-16T18:55:00Z","v":6427,"vw":9.863922},{"c":9.81,"h":9.86,"l":9.81,"n":84,"o":9.86,"t":"2026-10-16T19:00:00Z","v":4355,"vw":9.842634},{"c":9.85,"h":9.86,"l":9.805,"n":216,"o":9.805,"t":"2026-10-16T19:05:00Z","v":12695,"vw":9.838406},{"c":9.86,"h":9.9,"l":9.85,"n":138,"o":9.85,"t":"2026-10-16T19:10:00Z","v":13446,"vw":9.88243},{"c":9.83,"h":9.875,"l":9.815,"n":178,"o":9.87,"t":"2026-10-16T19:15:00Z","v":6386,"vw":9.848417},{"c":9.87,"h":9.87,"l":9.81,"n":189,"o":9.82,"t":"2026-10-16T19:20:00Z","v":8845,"vw":9.845971},{"c":9.82,"h":9.86,"l":9.82,"n":168,"o":9.86,"t":"2026-10-16T19:25:00Z","v":7971,"vw":9.842332},{"c":9.81,"h":9.845,"l":9.8,"n":289,"o":9.83,"t":"2026-10-16T19:30:00Z","v":16994,"vw":9.823994},{"c":9.785,"h":9.82,"l":9.77,"n":287,"o":9.805,"t":"2026-10-16T19:35:00Z","v":16490,"vw":9.791665},{"c":9.73,"h":9.79,"l":9.73,"n":343,"o":9.78,"t":"2026-10-16T19:40:00Z","v":14696,"vw":9.762675},{"c":9.72,"h":9.735,"l":9.705,"n":362,"o":9.735,"t":"2026-10-16T19:45:00Z","v":20887,"vw":9.718637},{"c":9.705,"h":9.735,"l":9.6901,"n":441,"o":9.72,"t":"2026-10-16T19:50:00Z","v":25708,"vw":9.708912},{"c":9.815,"h":9.84,"l":9.705,"n":1567,"o":9.705,"t":"2026-10-16T19:55:00Z","v":121921,"vw":9.775553},{"c":9.82,"h":9.82,"l":9.82,"n":10,"o":9.82,"t":"2026-10-16T20:00:00Z","v":98611,"vw":9.82},{"c":9.69,"h":9.69,"l":9.6,"n":34,"o":9.65,"t":"2026-10-19T08:00:00Z","v":1656,"vw":9.638},{"c":9.81,"h":9.84,"l":9.81,"n":34,"o":9.84,"t":"2026-10-19T08:25:00Z","v":1107,"vw":9.825628},{"c":9.93,"h":9.95,"l":9.93,"n":23,"o":9.95,"t":"2026-10-19T09:00:00Z","v":907,"vw":9.94},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-19T10:45:00Z","v":200,"vw":9.9},{"c":9.91,"h":9.925,"l":9.8,"n":46,"o":9.925,"t":"2026-10-19T11:00:00Z","v":1216,"vw":9.898549},{"c":9.86,"h":9.86,"l":9.86,"n":9,"o":9.86,"t":"2026-10-19T11:05:00Z","v":845,"vw":9.86},{"c":9.9,"h":9.9,"l":9.9,"n":5,"o":9.9,"t":"2026-10-19T11:15:00Z","v":104,"vw":9.9},{"c":10.19,"h":10.19,"l":10.19,"n":12,"o":10.19,"t":"2026-10-19T11:20:00Z","v":335,"vw":10.19},{"c":9.92,"h":9.92,"l":9.92,"n":3,"o":9.92,"t":"2026-10-19T11:30:00Z","v":251,"vw":9.92},{"c":10.05,"h":10.05,"l":10.05,"n":10,"o":10.05,"t":"2026-10-19T11:35:00Z","v":503,"vw":10.05},{"c":10.06,"h":10.06,"l":10,"n":10,"o":10,"t":"2026-10-19T11:40:00Z","v":428,"vw":10.028429},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-10-19T11:55:00Z","v":353,"vw":10.06},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-10-19T12:25:00Z","v":931,"vw":10.05},{"c":10.05,"h":10.06,"l":9.95,"n":26,"o":9.95,"t":"2026-10-19T13:15:00Z","v":2371,"vw":9.997536},{"c":10.05,"h":10.1,"l":10.05,"n":14,"o":10.1,"t":"2026-10-19T13:20:00Z","v":648,"vw":10.07449},{"c":9.84,"h":10.4294,"l":9.83,"n":166,"o":9.94,"t":"2026-10-19T13:30:00Z","v":26462,"vw":9.93391},{"c":9.85,"h":9.9805,"l":9.84,"n":75,"o":9.92,"t":"2026-10-19T13:35:00Z","v":3221,"vw":9.906706},{"c":9.65,"h":9.92,"l":9.64,"n":153,"o":9.85,"t":"2026-10-19T13:40:00Z","v":9360,"vw":9.80472},{"c":9.665,"h":9.76,"l":9.63,"n":156,"o":9.65,"t":"2026-10-19T13:45:00Z","v":10502,"vw":9.66684},{"c":9.665,"h":9.69,"l":9.665,"n":47,"o":9.69,"t":"2026-10-19T13:50:00Z","v":2465,"vw":9.666381},{"c":9.64,"h":9.66,"l":9.628,"n":33,"o":9.66,"t":"2026-10-19T13:55:00Z","v":1819,"vw":9.641358},{"c":9.68,"h":9.685,"l":9.63,"n":255,"o":9.63,"t":"2026-10-19T14:00:00Z","v":11913,"vw":9.652183},{"c":9.675,"h":9.76,"l":9.66,"n":262,"o":9.675,"t":"2026-10-19T14:05:00Z","v":20726,"vw":9.698795},{"c":9.62,"h":9.6601,"l":9.61,"n":169,"o":9.6601,"t":"2026-10-19T14:10:00Z","v":6579,"vw":9.631595},{"c":9.63,"h":9.7,"l":9.63,"n":221,"o":9.64,"t":"2026-10-19T14:15:00Z","v":15617,"vw":9.654254},{"c":9.825,"h":9.84,"l":9.62,"n":509,"o":9.62,"t":"2026-10-19T14:20:00Z","v":66131,"vw":9.799367},{"c":9.8201,"h":9.86,"l":9.8201,"n":169,"o":9.83,"t":"2026-10-19T14:25:00Z","v":11064,"vw":9.839653},{"c":9.82,"h":9.85,"l":9.795,"n":154,"o":9.8309,"t":"2026-10-19T14:30:00Z","v":7174,"vw":9.820938},{"c":9.83,"h":9.86,"l":9.82,"n":200,"o":9.82,"t":"2026-10-19T14:35:00Z","v":9152,"vw":9.843289},{"c":9.77,"h":9.865,"l":9.765,"n":278,"o":9.825,"t":"2026-10-19T14:40:00Z","v":17699,"vw":9.823378},{"c":9.77,"h":9.82,"l":9.765,"n":199,"o":9.7701,"t":"2026-10-19T14:45:00Z","v":11232,"vw":9.787221},{"c":9.81,"h":9.8204,"l":9.7698,"n":170,"o":9.7698,"t":"2026-10-19T14:50:00Z","v":20158,"vw":9.802842},{"c":9.815,"h":9.82,"l":9.795,"n":131,"o":9.81,"t":"2026-10-19T14:55:00Z","v":7383,"vw":9.803572},{"c":9.8201,"h":9.8201,"l":9.795,"n":177,"o":9.8,"t":"2026-10-19T15:00:00Z","v":7558,"vw":9.803696},{"c":9.85,"h":9.86,"l":9.83,"n":116,"o":9.84,"t":"2026-10-19T15:05:00Z","v":7767,"vw":9.843033},{"c":9.82,"h":9.85,"l":9.82,"n":217,"o":9.84,"t":"2026-10-19T15:10:00Z","v":11106,"vw":9.84274},{"c":9.83,"h":9.845,"l":9.79,"n":227,"o":9.82,"t":"2026-10-19T15:15:00Z","v":18306,"vw":9.823509},{"c":9.8101,"h":9.825,"l":9.8101,"n":63,"o":9.8201,"t":"2026-10-19T15:20:00Z","v":2672,"vw":9.820338},{"c":9.82,"h":9.825,"l":9.8101,"n":71,"o":9.825,"t":"2026-10-19T15:25:00Z","v":4199,"vw":9.819113},{"c":9.78,"h":9.815,"l":9.78,"n":170,"o":9.815,"t":"2026-10-19T15:30:00Z","v":9000,"vw":9.797634},{"c":9.795,"h":9.8,"l":9.765,"n":213,"o":9.7725,"t":"2026-10-19T15:35:00Z","v":15047,"vw":9.781764},{"c":9.795,"h":9.795,"l":9.7801,"n":78,"o":9.7801,"t":"2026-10-19T15:40:00Z","v":3032,"vw":9.786212},{"c":9.795,"h":9.81,"l":9.79,"n":115,"o":9.795,"t":"2026-10-19T15:45:00Z","v":4522,"vw":9.797651},{"c":9.81,"h":9.815,"l":9.785,"n":200,"o":9.795,"t":"2026-10-19T15:50:00Z","v":13358,"vw":9.797644},{"c":9.8,"h":9.805,"l":9.8,"n":59,"o":9.805,"t":"2026-10-19T15:55:00Z","v":3587,"vw":9.802234},{"c":9.77,"h":9.8,"l":9.755,"n":193,"o":9.795,"t":"2026-10-19T16:00:00Z","v":15476,"vw":9.769399},{"c":9.79,"h":9.79,"l":9.76,"n":112,"o":9.77,"t":"2026-10-19T16:05:00Z","v":7453,"vw":9.771845},{"c":9.8,"h":9.81,"l":9.77,"n":148,"o":9.795,"t":"2026-10-19T16:10:00Z","v":16001,"vw":9.780313},{"c":9.76,"h":9.79,"l":9.7501,"n":148,"o":9.79,"t":"2026-10-19T16:15:00Z","v":8035,"vw":9.771517},{"c":9.75,"h":9.76,"l":9.75,"n":58,"o":9.76,"t":"2026-10-19T16:20:00Z","v":1929,"vw":9.7575},{"c":9.79,"h":9.79,"l":9.76,"n":114,"o":9.76,"t":"2026-10-19T16:25:00Z","v":6981,"vw":9.773114},{"c":9.815,"h":9.815,"l":9.77,"n":123,"o":9.805,"t":"2026-10-19T16:30:00Z","v":9053,"vw":9.785719},{"c":9.84,"h":9.84,"l":9.82,"n":74,"o":9.8299,"t":"2026-10-19T16:35:00Z","v":4764,"vw":9.829718},{"c":9.83,"h":9.85,"l":9.82,"n":87,"o":9.84,"t":"2026-10-19T16:40:00Z","v":9025,"vw":9.843026},{"c":9.805,"h":9.82,"l":9.795,"n":139,"o":9.82,"t":"2026-10-19T16:45:00Z","v":9210,"vw":9.805427},{"c":9.79,"h":9.8,"l":9.781,"n":111,"o":9.8,"t":"2026-10-19T16:50:00Z","v":5888,"vw":9.789881},{"c":9.805,"h":9.825,"l":9.7801,"n":186,"o":9.79,"t":"2026-10-19T16:55:00Z","v":12195,"vw":9.808625},{"c":9.8,"h":9.8,"l":9.79,"n":107,"o":9.79,"t":"2026-10-19T17:00:00Z","v":8211,"vw":9.797909},{"c":9.805,"h":9.805,"l":9.7901,"n":61,"o":9.8,"t":"2026-10-19T17:05:00Z","v":3721,"vw":9.797762},{"c":9.82,"h":9.82,"l":9.805,"n":74,"o":9.805,"t":"2026-10-19T17:10:00Z","v":6651,"vw":9.811983},{"c":9.85,"h":9.85,"l":9.82,"n":85,"o":9.82,"t":"2026-10-19T17:15:00Z","v":4963,"vw":9.830053},{"c":9.83,"h":9.84,"l":9.8201,"n":89,"o":9.84,"t":"2026-10-19T17:20:00Z","v":17261,"vw":9.825383},{"c":9.86,"h":9.88,"l":9.84,"n":72,"o":9.84,"t":"2026-10-19T17:25:00Z","v":4527,"vw":9.851904},{"c":9.865,"h":9.865,"l":9.86,"n":26,"o":9.86,"t":"2026-10-19T17:30:00Z","v":2085,"vw":9.860687},{"c":9.865,"h":9.88,"l":9.86,"n":88,"o":9.88,"t":"2026-10-19T17:35:00Z","v":5816,"vw":9.865667},{"c":9.825,"h":9.86,"l":9.82,"n":239,"o":9.86,"t":"2026-10-19T17:40:00Z","v":17675,"vw":9.842485},{"c":9.795,"h":9.825,"l":9.79,"n":104,"o":9.825,"t":"2026-10-19T17:45:00Z","v":6396,"vw":9.80683},{"c":9.7901,"h":9.805,"l":9.7901,"n":107,"o":9.8,"t":"2026-10-19T17:50:00Z","v":5680,"vw":9.799523},{"c":9.8301,"h":9.84,"l":9.8,"n":106,"o":9.8,"t":"2026-10-19T17:55:00Z","v":8045,"vw":9.819017},{"c":9.82,"h":9.84,"l":9.8101,"n":86,"o":9.84,"t":"2026-10-19T18:00:00Z","v":5047,"vw":9.826233},{"c":9.8,"h":9.82,"l":9.785,"n":167,"o":9.82,"t":"2026-10-19T18:05:00Z","v":11330,"vw":9.801522},{"c":9.8,"h":9.81,"l":9.79,"n":126,"o":9.7901,"t":"2026-10-19T18:10:00Z","v":7959,"vw":9.802412},{"c":9.8,"h":9.8,"l":9.7901,"n":108,"o":9.8,"t":"2026-10-19T18:15:00Z","v":5047,"vw":9.799561},{"c":9.785,"h":9.79,"l":9.78,"n":141,"o":9.79,"t":"2026-10-19T18:20:00Z","v":9346,"vw":9.783622},{"c":9.77,"h":9.785,"l":9.745,"n":207,"o":9.78,"t":"2026-10-19T18:25:00Z","v":15164,"vw":9.75891},{"c":9.8001,"h":9.82,"l":9.78,"n":136,"o":9.78,"t":"2026-10-19T18:30:00Z","v":8314,"vw":9.804788},{"c":9.81,"h":9.82,"l":9.8,"n":67,"o":9.8,"t":"2026-10-19T18:35:00Z","v":3137,"vw":9.806608},{"c":9.83,"h":9.8499,"l":9.81,"n":133,"o":9.81,"t":"2026-10-19T18:40:00Z","v":6320,"vw":9.827886},{"c":9.8301,"h":9.85,"l":9.83,"n":122,"o":9.8301,"t":"2026-10-19T18:45:00Z","v":8261,"vw":9.838575},{"c":9.84,"h":9.845,"l":9.83,"n":247,"o":9.83,"t":"2026-10-19T18:50:00Z","v":19706,"vw":9.833317},{"c":9.845,"h":9.845,"l":9.83,"n":71,"o":9.83,"t":"2026-10-19T18:55:00Z","v":3870,"vw":9.837065},{"c":9.8701,"h":9.88,"l":9.825,"n":250,"o":9.84,"t":"2026-10-19T19:00:00Z","v":17716,"vw":9.84151},{"c":9.915,"h":9.915,"l":9.885,"n":146,"o":9.885,"t":"2026-10-19T19:05:00Z","v":9580,"vw":9.895929},{"c":9.89,"h":9.915,"l":9.875,"n":211,"o":9.915,"t":"2026-10-19T19:10:00Z","v":12957,"vw":9.892018},{"c":9.9,"h":9.92,"l":9.89,"n":193,"o":9.895,"t":"2026-10-19T19:15:00Z","v":18295,"vw":9.902268},{"c":9.94,"h":9.955,"l":9.9,"n":328,"o":9.9,"t":"2026-10-19T19:20:00Z","v":22493,"vw":9.926661},{"c":9.945,"h":9.945,"l":9.932,"n":176,"o":9.94,"t":"2026-10-19T19:25:00Z","v":7586,"vw":9.94111},{"c":9.95,"h":9.99,"l":9.945,"n":365,"o":9.945,"t":"2026-10-19T19:30:00Z","v":22837,"vw":9.97253},{"c":9.995,"h":9.995,"l":9.9401,"n":282,"o":9.95,"t":"2026-10-19T19:35:00Z","v":15024,"vw":9.966997},{"c":9.985,"h":10.02,"l":9.985,"n":283,"o":9.9901,"t":"2026-10-19T19:40:00Z","v":20968,"vw":9.998164},{"c":9.98,"h":10,"l":9.97,"n":423,"o":9.98,"t":"2026-10-19T19:45:00Z","v":27081,"vw":9.984944},{"c":9.87,"h":9.985,"l":9.87,"n":496,"o":9.985,"t":"2026-10-19T19:50:00Z","v":29279,"vw":9.919722},{"c":9.705,"h":9.87,"l":9.7,"n":1886,"o":9.87,"t":"2026-10-19T19:55:00Z","v":211026,"vw":9.759458},{"c":9.73,"h":9.73,"l":9.73,"n":8,"o":9.73,"t":"2026-10-19T20:00:00Z","v":111265,"vw":9.73},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-20T09:00:00Z","v":170,"vw":9.73},{"c":9.65,"h":9.85,"l":9.65,"n":23,"o":9.85,"t":"2026-10-20T11:00:00Z","v":887,"vw":9.701746},{"c":9.83,"h":9.83,"l":9.83,"n":4,"o":9.83,"t":"2026-10-20T11:45:00Z","v":485,"vw":9.83},{"c":9.75,"h":9.75,"l":9.75,"n":22,"o":9.75,"t":"2026-10-20T12:55:00Z","v":562,"vw":9.75},{"c":9.88,"h":9.88,"l":9.88,"n":6,"o":9.88,"t":"2026-10-20T13:10:00Z","v":105,"vw":9.88},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-10-20T13:15:00Z","v":741,"vw":9.9},{"c":9.945,"h":9.98,"l":9.84,"n":90,"o":9.86,"t":"2026-10-20T13:30:00Z","v":21119,"vw":9.875476},{"c":10.11,"h":10.14,"l":10.0073,"n":109,"o":10.0073,"t":"2026-10-20T13:35:00Z","v":14645,"vw":10.091067},{"c":10.18,"h":10.18,"l":10.09,"n":179,"o":10.14,"t":"2026-10-20T13:40:00Z","v":27410,"vw":10.133424},{"c":10.175,"h":10.18,"l":10.13,"n":118,"o":10.18,"t":"2026-10-20T13:45:00Z","v":7163,"vw":10.16286},{"c":10.265,"h":10.265,"l":10.16,"n":117,"o":10.16,"t":"2026-10-20T13:50:00Z","v":12659,"vw":10.207227},{"c":10.4,"h":10.4,"l":10.21,"n":180,"o":10.25,"t":"2026-10-20T13:55:00Z","v":21608,"vw":10.273651},{"c":10.375,"h":10.4464,"l":10.36,"n":128,"o":10.38,"t":"2026-10-20T14:00:00Z","v":8365,"vw":10.391745},{"c":10.405,"h":10.405,"l":10.34,"n":107,"o":10.37,"t":"2026-10-20T14:05:00Z","v":5473,"vw":10.370487},{"c":10.505,"h":10.505,"l":10.39,"n":152,"o":10.4,"t":"2026-10-20T14:10:00Z","v":9484,"vw":10.448037},{"c":10.565,"h":10.565,"l":10.54,"n":124,"o":10.55,"t":"2026-10-20T14:15:00Z","v":4481,"vw":10.553691},{"c":10.56,"h":10.575,"l":10.51,"n":153,"o":10.55,"t":"2026-10-20T14:20:00Z","v":7666,"vw":10.524293},{"c":10.61,"h":10.63,"l":10.56,"n":170,"o":10.57,"t":"2026-10-20T14:25:00Z","v":9149,"vw":10.592658},{"c":10.5901,"h":10.66,"l":10.5901,"n":90,"o":10.63,"t":"2026-10-20T14:30:00Z","v":4434,"vw":10.629633},{"c":10.635,"h":10.66,"l":10.63,"n":42,"o":10.63,"t":"2026-10-20T14:35:00Z","v":1676,"vw":10.638998},{"c":10.77,"h":10.77,"l":10.66,"n":168,"o":10.66,"t":"2026-10-20T14:40:00Z","v":7000,"vw":10.711819},{"c":10.805,"h":10.85,"l":10.78,"n":446,"o":10.78,"t":"2026-10-20T14:45:00Z","v":28371,"vw":10.824779},{"c":10.745,"h":10.81,"l":10.745,"n":136,"o":10.805,"t":"2026-10-20T14:50:00Z","v":8979,"vw":10.783098},{"c":10.81,"h":10.835,"l":10.73,"n":183,"o":10.73,"t":"2026-10-20T14:55:00Z","v":20323,"vw":10.792632},{"c":10.82,"h":10.82,"l":10.77,"n":160,"o":10.8,"t":"2026-10-20T15:00:00Z","v":20636,"vw":10.78816},{"c":10.86,"h":10.88,"l":10.825,"n":86,"o":10.825,"t":"2026-10-20T15:05:00Z","v":4592,"vw":10.861132},{"c":10.72,"h":10.86,"l":10.7101,"n":172,"o":10.86,"t":"2026-10-20T15:10:00Z","v":10713,"vw":10.806617},{"c":10.7349,"h":10.75,"l":10.6547,"n":168,"o":10.72,"t":"2026-10-20T15:15:00Z","v":9492,"vw":10.714958},{"c":10.72,"h":10.735,"l":10.68,"n":105,"o":10.73,"t":"2026-10-20T15:20:00Z","v":4457,"vw":10.699009},{"c":10.79,"h":10.79,"l":10.72,"n":228,"o":10.73,"t":"2026-10-20T15:25:00Z","v":10746,"vw":10.753596},{"c":10.71,"h":10.78,"l":10.71,"n":115,"o":10.78,"t":"2026-10-20T15:30:00Z","v":6692,"vw":10.757428},{"c":10.77,"h":10.77,"l":10.69,"n":87,"o":10.69,"t":"2026-10-20T15:35:00Z","v":3903,"vw":10.727557},{"c":10.77,"h":10.795,"l":10.77,"n":89,"o":10.77,"t":"2026-10-20T15:40:00Z","v":3246,"vw":10.783751},{"c":10.72,"h":10.75,"l":10.695,"n":147,"o":10.745,"t":"2026-10-20T15:45:00Z","v":12756,"vw":10.72365},{"c":10.74,"h":10.74,"l":10.702,"n":81,"o":10.71,"t":"2026-10-20T15:50:00Z","v":3552,"vw":10.716265},{"c":10.67,"h":10.735,"l":10.66,"n":134,"o":10.735,"t":"2026-10-20T15:55:00Z","v":7789,"vw":10.683737},{"c":10.65,"h":10.695,"l":10.64,"n":147,"o":10.68,"t":"2026-10-20T16:00:00Z","v":9055,"vw":10.661773},{"c":10.64,"h":10.65,"l":10.62,"n":94,"o":10.65,"t":"2026-10-20T16:05:00Z","v":4265,"vw":10.636813},{"c":10.6,"h":10.62,"l":10.58,"n":87,"o":10.62,"t":"2026-10-20T16:10:00Z","v":3287,"vw":10.594707},{"c":10.58,"h":10.61,"l":10.56,"n":72,"o":10.6,"t":"2026-10-20T16:15:00Z","v":3263,"vw":10.585044},{"c":10.65,"h":10.65,"l":10.6,"n":130,"o":10.6,"t":"2026-10-20T16:20:00Z","v":7855,"vw":10.614379},{"c":10.67,"h":10.67,"l":10.64,"n":116,"o":10.66,"t":"2026-10-20T16:25:00Z","v":4076,"vw":10.651435},{"c":10.7,"h":10.7,"l":10.66,"n":88,"o":10.67,"t":"2026-10-20T16:30:00Z","v":3611,"vw":10.674723},{"c":10.67,"h":10.705,"l":10.67,"n":81,"o":10.69,"t":"2026-10-20T16:35:00Z","v":3103,"vw":10.691978},{"c":10.805,"h":10.805,"l":10.665,"n":126,"o":10.665,"t":"2026-10-20T16:40:00Z","v":9190,"vw":10.746519},{"c":10.78,"h":10.805,"l":10.75,"n":121,"o":10.805,"t":"2026-10-20T16:45:00Z","v":7122,"vw":10.768696},{"c":10.81,"h":10.85,"l":10.76,"n":111,"o":10.78,"t":"2026-10-20T16:50:00Z","v":6577,"vw":10.80621},{"c":10.79,"h":10.82,"l":10.79,"n":66,"o":10.82,"t":"2026-10-20T16:55:00Z","v":4182,"vw":10.805175},{"c":10.885,"h":10.9,"l":10.775,"n":179,"o":10.83,"t":"2026-10-20T17:00:00Z","v":22146,"vw":10.818766},{"c":10.83,"h":10.865,"l":10.82,"n":170,"o":10.85,"t":"2026-10-20T17:05:00Z","v":10612,"vw":10.840911},{"c":10.84,"h":10.84,"l":10.83,"n":60,"o":10.84,"t":"2026-10-20T17:10:00Z","v":3781,"vw":10.836797},{"c":10.87,"h":10.9,"l":10.84,"n":220,"o":10.84,"t":"2026-10-20T17:15:00Z","v":64862,"vw":10.854476},{"c":10.87,"h":10.9141,"l":10.86,"n":67,"o":10.89,"t":"2026-10-20T17:20:00Z","v":4517,"vw":10.881696},{"c":10.88,"h":10.88,"l":10.865,"n":55,"o":10.87,"t":"2026-10-20T17:25:00Z","v":3273,"vw":10.871429},{"c":10.88,"h":10.89,"l":10.87,"n":50,"o":10.87,"t":"2026-10-20T17:30:00Z","v":2406,"vw":10.883205},{"c":10.91,"h":10.91,"l":10.88,"n":91,"o":10.88,"t":"2026-10-20T17:35:00Z","v":5437,"vw":10.898015},{"c":10.9432,"h":10.9432,"l":10.89,"n":79,"o":10.9,"t":"2026-10-20T17:40:00Z","v":4561,"vw":10.920513},{"c":10.94,"h":10.94,"l":10.92,"n":23,"o":10.92,"t":"2026-10-20T17:45:00Z","v":902,"vw":10.93},{"c":10.935,"h":10.95,"l":10.93,"n":50,"o":10.95,"t":"2026-10-20T17:50:00Z","v":3264,"vw":10.938684},{"c":10.98,"h":10.99,"l":10.935,"n":182,"o":10.935,"t":"2026-10-20T17:55:00Z","v":9427,"vw":10.963241},{"c":10.94,"h":10.98,"l":10.925,"n":113,"o":10.98,"t":"2026-10-20T18:00:00Z","v":7740,"vw":10.949143},{"c":10.91,"h":10.94,"l":10.89,"n":120,"o":10.94,"t":"2026-10-20T18:05:00Z","v":6339,"vw":10.911187},{"c":10.98,"h":10.98,"l":10.92,"n":117,"o":10.92,"t":"2026-10-20T18:10:00Z","v":9467,"vw":10.945285},{"c":10.94,"h":10.97,"l":10.94,"n":60,"o":10.97,"t":"2026-10-20T18:15:00Z","v":2042,"vw":10.961},{"c":10.93,"h":10.95,"l":10.93,"n":58,"o":10.95,"t":"2026-10-20T18:20:00Z","v":2114,"vw":10.936862},{"c":10.935,"h":10.94,"l":10.92,"n":53,"o":10.92,"t":"2026-10-20T18:25:00Z","v":2894,"vw":10.934195},{"c":10.86,"h":10.9359,"l":10.86,"n":93,"o":10.93,"t":"2026-10-20T18:30:00Z","v":5437,"vw":10.916755},{"c":10.88,"h":10.89,"l":10.86,"n":48,"o":10.86,"t":"2026-10-20T18:35:00Z","v":2336,"vw":10.874259},{"c":10.88,"h":10.94,"l":10.87,"n":151,"o":10.875,"t":"2026-10-20T18:40:00Z","v":8518,"vw":10.900363},{"c":10.91,"h":10.91,"l":10.88,"n":72,"o":10.88,"t":"2026-10-20T18:45:00Z","v":4463,"vw":10.906358},{"c":10.9204,"h":10.93,"l":10.91,"n":97,"o":10.91,"t":"2026-10-20T18:50:00Z","v":4010,"vw":10.918704},{"c":10.92,"h":10.92,"l":10.895,"n":106,"o":10.92,"t":"2026-10-20T18:55:00Z","v":5335,"vw":10.910052},{"c":10.95,"h":10.95,"l":10.93,"n":84,"o":10.93,"t":"2026-10-20T19:00:00Z","v":4311,"vw":10.942524},{"c":10.97,"h":10.97,"l":10.94,"n":54,"o":10.95,"t":"2026-10-20T19:05:00Z","v":3105,"vw":10.950963},{"c":10.935,"h":10.98,"l":10.935,"n":136,"o":10.9794,"t":"2026-10-20T19:10:00Z","v":6686,"vw":10.960107},{"c":10.945,"h":10.95,"l":10.9,"n":169,"o":10.91,"t":"2026-10-20T19:15:00Z","v":16491,"vw":10.912631},{"c":10.89,"h":10.98,"l":10.83,"n":330,"o":10.92,"t":"2026-10-20T19:20:00Z","v":27642,"vw":10.904081},{"c":10.9,"h":10.9,"l":10.875,"n":154,"o":10.89,"t":"2026-10-20T19:25:00Z","v":7893,"vw":10.89127},{"c":10.95,"h":10.95,"l":10.9,"n":232,"o":10.9,"t":"2026-10-20T19:30:00Z","v":12096,"vw":10.931008},{"c":10.825,"h":10.95,"l":10.825,"n":368,"o":10.93,"t":"2026-10-20T19:35:00Z","v":28180,"vw":10.884778},{"c":10.765,"h":10.845,"l":10.765,"n":662,"o":10.82,"t":"2026-10-20T19:40:00Z","v":66902,"vw":10.793784},{"c":10.82,"h":10.83,"l":10.765,"n":531,"o":10.775,"t":"2026-10-20T19:45:00Z","v":51171,"vw":10.799783},{"c":10.76,"h":10.8395,"l":10.725,"n":640,"o":10.81,"t":"2026-10-20T19:50:00Z","v":51005,"vw":10.774914},{"c":10.818,"h":10.84,"l":10.745,"n":1936,"o":10.78,"t":"2026-10-20T19:55:00Z","v":199845,"vw":10.800368},{"c":10.8,"h":10.8,"l":10.8,"n":21,"o":10.8,"t":"2026-10-20T20:00:00Z","v":289020,"vw":10.8},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-20T21:00:00Z","v":8533,"vw":10.8},{"c":10.74,"h":10.76,"l":10.74,"n":2,"o":10.76,"t":"2026-10-20T21:30:00Z","v":1000,"vw":10.75},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-20T21:35:00Z","v":100,"vw":10.76},{"c":10.907,"h":10.907,"l":10.907,"n":1,"o":10.907,"t":"2026-10-20T21:50:00Z","v":100,"vw":10.907},{"c":10.6083,"h":10.6083,"l":10.6083,"n":1,"o":10.6083,"t":"2026-10-20T22:00:00Z","v":100,"vw":10.6083},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-21T08:00:00Z","v":100,"vw":11},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-21T11:50:00Z","v":100,"vw":10.86},{"c":10.9,"h":10.9799,"l":10.5958,"n":72,"o":10.83,"t":"2026-10-21T13:30:00Z","v":10145,"vw":10.839933},{"c":10.905,"h":10.97,"l":10.815,"n":77,"o":10.9,"t":"2026-10-21T13:35:00Z","v":4484,"vw":10.909241},{"c":10.905,"h":10.91,"l":10.86,"n":63,"o":10.86,"t":"2026-10-21T13:40:00Z","v":3386,"vw":10.904643},{"c":10.87,"h":10.9589,"l":10.83,"n":147,"o":10.86,"t":"2026-10-21T13:45:00Z","v":6382,"vw":10.884618},{"c":10.94,"h":11.03,"l":10.905,"n":157,"o":10.905,"t":"2026-10-21T13:50:00Z","v":6423,"vw":10.969982},{"c":10.88,"h":10.9301,"l":10.88,"n":73,"o":10.91,"t":"2026-10-21T13:55:00Z","v":3017,"vw":10.910207},{"c":10.945,"h":11.02,"l":10.88,"n":183,"o":10.91,"t":"2026-10-21T14:00:00Z","v":12266,"vw":10.958371},{"c":10.96,"h":10.96,"l":10.86,"n":114,"o":10.9,"t":"2026-10-21T14:05:00Z","v":6019,"vw":10.900865},{"c":10.975,"h":11,"l":10.965,"n":77,"o":11,"t":"2026-10-21T14:10:00Z","v":2648,"vw":10.981306},{"c":10.96,"h":11,"l":10.95,"n":90,"o":10.975,"t":"2026-10-21T14:15:00Z","v":4064,"vw":10.976175},{"c":11.03,"h":11.06,"l":10.98,"n":166,"o":11,"t":"2026-10-21T14:20:00Z","v":5957,"vw":11.0232},{"c":11.04,"h":11.045,"l":11.04,"n":18,"o":11.045,"t":"2026-10-21T14:25:00Z","v":696,"vw":11.043934},{"c":11.03,"h":11.08,"l":11.03,"n":93,"o":11.045,"t":"2026-10-21T14:30:00Z","v":6144,"vw":11.060783},{"c":11.03,"h":11.035,"l":11,"n":131,"o":11.03,"t":"2026-10-21T14:35:00Z","v":6282,"vw":11.015752},{"c":11.05,"h":11.098,"l":11.02,"n":130,"o":11.03,"t":"2026-10-21T14:40:00Z","v":11607,"vw":11.057416},{"c":11.04,"h":11.055,"l":11.035,"n":57,"o":11.04,"t":"2026-10-21T14:45:00Z","v":1916,"vw":11.042458},{"c":11.13,"h":11.13,"l":11.035,"n":114,"o":11.035,"t":"2026-10-21T14:50:00Z","v":4817,"vw":11.062976},{"c":11.135,"h":11.16,"l":11.12,"n":117,"o":11.14,"t":"2026-10-21T14:55:00Z","v":4013,"vw":11.14048},{"c":11.11,"h":11.14,"l":11.11,"n":78,"o":11.135,"t":"2026-10-21T15:00:00Z","v":3387,"vw":11.130911},{"c":11.18,"h":11.19,"l":11.09,"n":278,"o":11.1,"t":"2026-10-21T15:05:00Z","v":21126,"vw":11.126386},{"c":11.18,"h":11.18,"l":11.165,"n":112,"o":11.17,"t":"2026-10-21T15:10:00Z","v":4977,"vw":11.174908},{"c":11.215,"h":11.215,"l":11.18,"n":155,"o":11.18,"t":"2026-10-21T15:15:00Z","v":15702,"vw":11.195048},{"c":11.22,"h":11.22,"l":11.18,"n":139,"o":11.21,"t":"2026-10-21T15:20:00Z","v":18098,"vw":11.200949},{"c":11.25,"h":11.255,"l":11.215,"n":205,"o":11.22,"t":"2026-10-21T15:25:00Z","v":33495,"vw":11.247823},{"c":11.23,"h":11.25,"l":11.21,"n":100,"o":11.22,"t":"2026-10-21T15:30:00Z","v":6494,"vw":11.225991},{"c":11.09,"h":11.25,"l":11.08,"n":192,"o":11.25,"t":"2026-10-21T15:35:00Z","v":9321,"vw":11.148469},{"c":11.12,"h":11.13,"l":11.095,"n":100,"o":11.095,"t":"2026-10-21T15:40:00Z","v":4192,"vw":11.112573},{"c":11.09,"h":11.145,"l":11.09,"n":138,"o":11.14,"t":"2026-10-21T15:45:00Z","v":5437,"vw":11.124687},{"c":11.08,"h":11.09,"l":11.07,"n":132,"o":11.085,"t":"2026-10-21T15:50:00Z","v":4433,"vw":11.082122},{"c":11.05,"h":11.085,"l":11.05,"n":193,"o":11.075,"t":"2026-10-21T15:55:00Z","v":11829,"vw":11.063565},{"c":11,"h":11.03,"l":10.98,"n":87,"o":11.03,"t":"2026-10-21T16:00:00Z","v":4414,"vw":11.001603},{"c":10.99,"h":11,"l":10.99,"n":92,"o":11,"t":"2026-10-21T16:05:00Z","v":2423,"vw":10.994686},{"c":10.98,"h":10.98,"l":10.965,"n":82,"o":10.98,"t":"2026-10-21T16:10:00Z","v":3021,"vw":10.97196},{"c":10.96,"h":10.97,"l":10.96,"n":75,"o":10.97,"t":"2026-10-21T16:15:00Z","v":2570,"vw":10.962744},{"c":10.96,"h":10.9608,"l":10.95,"n":114,"o":10.96,"t":"2026-10-21T16:20:00Z","v":5106,"vw":10.959178},{"c":10.985,"h":10.985,"l":10.96,"n":130,"o":10.96,"t":"2026-10-21T16:25:00Z","v":4333,"vw":10.977366},{"c":10.95,"h":11.01,"l":10.93,"n":201,"o":10.99,"t":"2026-10-21T16:30:00Z","v":12538,"vw":10.979957},{"c":10.975,"h":10.975,"l":10.905,"n":163,"o":10.94,"t":"2026-10-21T16:35:00Z","v":8409,"vw":10.931661},{"c":10.94,"h":10.99,"l":10.94,"n":63,"o":10.98,"t":"2026-10-21T16:40:00Z","v":2173,"vw":10.956849},{"c":10.94,"h":10.95,"l":10.92,"n":139,"o":10.94,"t":"2026-10-21T16:45:00Z","v":4819,"vw":10.937202},{"c":10.94,"h":10.94,"l":10.93,"n":76,"o":10.94,"t":"2026-10-21T16:50:00Z","v":2553,"vw":10.939116},{"c":10.95,"h":10.95,"l":10.9397,"n":98,"o":10.9397,"t":"2026-10-21T16:55:00Z","v":3353,"vw":10.94421},{"c":10.97,"h":10.97,"l":10.95,"n":112,"o":10.9599,"t":"2026-10-21T17:00:00Z","v":4917,"vw":10.957906},{"c":10.99,"h":10.995,"l":10.97,"n":115,"o":10.97,"t":"2026-10-21T17:05:00Z","v":4232,"vw":10.983424},{"c":10.96,"h":10.98,"l":10.95,"n":183,"o":10.98,"t":"2026-10-21T17:10:00Z","v":7566,"vw":10.969488},{"c":10.94,"h":10.97,"l":10.94,"n":77,"o":10.97,"t":"2026-10-21T17:15:00Z","v":1795,"vw":10.947103},{"c":10.93,"h":10.93,"l":10.915,"n":76,"o":10.93,"t":"2026-10-21T17:20:00Z","v":2866,"vw":10.927247},{"c":10.93,"h":10.93,"l":10.915,"n":98,"o":10.93,"t":"2026-10-21T17:25:00Z","v":3182,"vw":10.926381},{"c":10.925,"h":10.945,"l":10.9241,"n":111,"o":10.925,"t":"2026-10-21T17:30:00Z","v":5159,"vw":10.931365},{"c":10.96,"h":10.96,"l":10.93,"n":68,"o":10.93,"t":"2026-10-21T17:35:00Z","v":2370,"vw":10.945888},{"c":10.96,"h":10.96,"l":10.95,"n":74,"o":10.96,"t":"2026-10-21T17:40:00Z","v":2128,"vw":10.958914},{"c":10.93,"h":10.95,"l":10.93,"n":106,"o":10.95,"t":"2026-10-21T17:45:00Z","v":2862,"vw":10.943944},{"c":10.92,"h":10.94,"l":10.92,"n":64,"o":10.94,"t":"2026-10-21T17:50:00Z","v":3099,"vw":10.937525},{"c":10.915,"h":10.925,"l":10.91,"n":134,"o":10.91,"t":"2026-10-21T17:55:00Z","v":4155,"vw":10.91861},{"c":10.93,"h":10.93,"l":10.9,"n":97,"o":10.93,"t":"2026-10-21T18:00:00Z","v":4789,"vw":10.922338},{"c":10.915,"h":10.915,"l":10.915,"n":32,"o":10.915,"t":"2026-10-21T18:05:00Z","v":668,"vw":10.915},{"c":10.9,"h":10.91,"l":10.88,"n":220,"o":10.9,"t":"2026-10-21T18:10:00Z","v":10751,"vw":10.897843},{"c":10.92,"h":10.925,"l":10.91,"n":132,"o":10.91,"t":"2026-10-21T18:15:00Z","v":6260,"vw":10.918281},{"c":10.91,"h":10.94,"l":10.9,"n":76,"o":10.94,"t":"2026-10-21T18:20:00Z","v":1697,"vw":10.913926},{"c":10.91,"h":10.92,"l":10.89,"n":147,"o":10.89,"t":"2026-10-21T18:25:00Z","v":5637,"vw":10.904441},{"c":10.9,"h":10.92,"l":10.9,"n":76,"o":10.92,"t":"2026-10-21T18:30:00Z","v":2842,"vw":10.907275},{"c":10.91,"h":10.915,"l":10.88,"n":96,"o":10.88,"t":"2026-10-21T18:35:00Z","v":5626,"vw":10.900436},{"c":10.905,"h":10.91,"l":10.89,"n":134,"o":10.91,"t":"2026-10-21T18:40:00Z","v":6866,"vw":10.901671},{"c":10.875,"h":10.895,"l":10.87,"n":113,"o":10.895,"t":"2026-10-21T18:45:00Z","v":3595,"vw":10.882205},{"c":10.84,"h":10.86,"l":10.83,"n":157,"o":10.85,"t":"2026-10-21T18:50:00Z","v":7213,"vw":10.845059},{"c":10.81,"h":10.83,"l":10.81,"n":200,"o":10.83,"t":"2026-10-21T18:55:00Z","v":9152,"vw":10.817617},{"c":10.82,"h":10.83,"l":10.81,"n":125,"o":10.82,"t":"2026-10-21T19:00:00Z","v":6274,"vw":10.825273},{"c":10.81,"h":10.83,"l":10.7903,"n":173,"o":10.81,"t":"2026-10-21T19:05:00Z","v":14872,"vw":10.800805},{"c":10.79,"h":10.8,"l":10.77,"n":202,"o":10.8,"t":"2026-10-21T19:10:00Z","v":10811,"vw":10.788458},{"c":10.8,"h":10.81,"l":10.79,"n":129,"o":10.8,"t":"2026-10-21T19:15:00Z","v":4898,"vw":10.801401},{"c":10.81,"h":10.81,"l":10.79,"n":158,"o":10.81,"t":"2026-10-21T19:20:00Z","v":6460,"vw":10.804832},{"c":10.855,"h":10.855,"l":10.795,"n":286,"o":10.81,"t":"2026-10-21T19:25:00Z","v":13672,"vw":10.823818},{"c":10.87,"h":10.97,"l":10.845,"n":626,"o":10.845,"t":"2026-10-21T19:30:00Z","v":60694,"vw":10.90598},{"c":10.85,"h":10.89,"l":10.84,"n":179,"o":10.88,"t":"2026-10-21T19:35:00Z","v":14049,"vw":10.875025},{"c":10.84,"h":10.92,"l":10.84,"n":361,"o":10.85,"t":"2026-10-21T19:40:00Z","v":45047,"vw":10.882634},{"c":10.83,"h":10.91,"l":10.81,"n":302,"o":10.835,"t":"2026-10-21T19:45:00Z","v":13116,"vw":10.856502},{"c":10.85,"h":10.85,"l":10.8,"n":516,"o":10.83,"t":"2026-10-21T19:50:00Z","v":23566,"vw":10.823969},{"c":10.86,"h":10.87,"l":10.82,"n":1659,"o":10.86,"t":"2026-10-21T19:55:00Z","v":131516,"vw":10.849662},{"c":10.87,"h":10.87,"l":10.87,"n":12,"o":10.87,"t":"2026-10-21T20:00:00Z","v":161219,"vw":10.87},{"c":10.65,"h":10.65,"l":10.65,"n":19,"o":10.65,"t":"2026-10-22T11:05:00Z","v":805,"vw":10.65},{"c":10.7,"h":10.8,"l":10.7,"n":14,"o":10.8,"t":"2026-10-22T11:25:00Z","v":3102,"vw":10.7871},{"c":10.81,"h":10.81,"l":10.81,"n":9,"o":10.81,"t":"2026-10-22T11:35:00Z","v":693,"vw":10.81},{"c":10.76,"h":10.76,"l":10.76,"n":8,"o":10.76,"t":"2026-10-22T12:00:00Z","v":138,"vw":10.76},{"c":10.72,"h":10.72,"l":10.72,"n":12,"o":10.72,"t":"2026-10-22T12:05:00Z","v":2084,"vw":10.72},{"c":10.73,"h":10.73,"l":10.73,"n":7,"o":10.73,"t":"2026-10-22T12:10:00Z","v":295,"vw":10.73},{"c":10.65,"h":10.65,"l":10.65,"n":4,"o":10.65,"t":"2026-10-22T12:25:00Z","v":103,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":5,"o":10.65,"t":"2026-10-22T13:00:00Z","v":1001,"vw":10.65},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-22T13:25:00Z","v":300,"vw":10.6},{"c":10.79,"h":10.81,"l":10.49,"n":112,"o":10.57,"t":"2026-10-22T13:30:00Z","v":18444,"vw":10.598898},{"c":10.965,"h":10.965,"l":10.81,"n":31,"o":10.81,"t":"2026-10-22T13:35:00Z","v":1712,"vw":10.821923},{"c":11.12,"h":11.12,"l":10.885,"n":73,"o":10.885,"t":"2026-10-22T13:40:00Z","v":5220,"vw":11.037087},{"c":11.055,"h":11.1881,"l":10.9413,"n":69,"o":11.105,"t":"2026-10-22T13:45:00Z","v":10588,"vw":11.058912},{"c":11.14,"h":11.14,"l":11.05,"n":26,"o":11.05,"t":"2026-10-22T13:50:00Z","v":1294,"vw":11.105},{"c":11.145,"h":11.15,"l":11.13,"n":31,"o":11.13,"t":"2026-10-22T13:55:00Z","v":1519,"vw":11.141},{"c":11.03,"h":11.23,"l":11.03,"n":144,"o":11.1793,"t":"2026-10-22T14:00:00Z","v":18298,"vw":11.164033},{"c":10.96,"h":10.96,"l":10.9,"n":31,"o":10.955,"t":"2026-10-22T14:05:00Z","v":1170,"vw":10.946028},{"c":10.9,"h":10.96,"l":10.9,"n":17,"o":10.96,"t":"2026-10-22T14:10:00Z","v":1646,"vw":10.909813},{"c":10.845,"h":10.91,"l":10.84,"n":17,"o":10.91,"t":"2026-10-22T14:15:00Z","v":567,"vw":10.867413},{"c":10.79,"h":10.91,"l":10.79,"n":123,"o":10.89,"t":"2026-10-22T14:20:00Z","v":5008,"vw":10.874589},{"c":10.7218,"h":10.77,"l":10.7218,"n":115,"o":10.77,"t":"2026-10-22T14:25:00Z","v":9981,"vw":10.74248},{"c":10.715,"h":10.77,"l":10.7,"n":74,"o":10.7,"t":"2026-10-22T14:30:00Z","v":3122,"vw":10.741436},{"c":10.78,"h":10.8,"l":10.74,"n":81,"o":10.74,"t":"2026-10-22T14:35:00Z","v":3989,"vw":10.767904},{"c":10.83,"h":10.87,"l":10.79,"n":80,"o":10.79,"t":"2026-10-22T14:40:00Z","v":3259,"vw":10.843637},{"c":10.76,"h":10.85,"l":10.76,"n":87,"o":10.85,"t":"2026-10-22T14:45:00Z","v":2585,"vw":10.800004},{"c":10.77,"h":10.78,"l":10.75,"n":86,"o":10.77,"t":"2026-10-22T14:50:00Z","v":3337,"vw":10.76765},{"c":10.76,"h":10.76,"l":10.7,"n":81,"o":10.74,"t":"2026-10-22T14:55:00Z","v":3498,"vw":10.739421},{"c":10.72,"h":10.77,"l":10.72,"n":68,"o":10.77,"t":"2026-10-22T15:00:00Z","v":2625,"vw":10.744231},{"c":10.73,"h":10.73,"l":10.72,"n":44,"o":10.73,"t":"2026-10-22T15:05:00Z","v":1242,"vw":10.728073},{"c":10.755,"h":10.76,"l":10.72,"n":113,"o":10.73,"t":"2026-10-22T15:10:00Z","v":5838,"vw":10.739309},{"c":10.8,"h":10.82,"l":10.7525,"n":122,"o":10.755,"t":"2026-10-22T15:15:00Z","v":4588,"vw":10.789844},{"c":10.81,"h":10.82,"l":10.8,"n":77,"o":10.82,"t":"2026-10-22T15:20:00Z","v":2583,"vw":10.8096},{"c":10.8,"h":10.83,"l":10.8,"n":48,"o":10.83,"t":"2026-10-22T15:25:00Z","v":2773,"vw":10.822485},{"c":10.8,"h":10.84,"l":10.8,"n":63,"o":10.815,"t":"2026-10-22T15:30:00Z","v":2569,"vw":10.816922},{"c":10.7318,"h":10.825,"l":10.7318,"n":101,"o":10.825,"t":"2026-10-22T15:35:00Z","v":2913,"vw":10.777422},{"c":10.74,"h":10.7441,"l":10.729,"n":84,"o":10.74,"t":"2026-10-22T15:40:00Z","v":2947,"vw":10.736947},{"c":10.715,"h":10.75,"l":10.715,"n":105,"o":10.74,"t":"2026-10-22T15:45:00Z","v":3592,"vw":10.731847},{"c":10.75,"h":10.75,"l":10.715,"n":111,"o":10.715,"t":"2026-10-22T15:50:00Z","v":3894,"vw":10.735537},{"c":10.675,"h":10.77,"l":10.67,"n":111,"o":10.76,"t":"2026-10-22T15:55:00Z","v":3555,"vw":10.72325},{"c":10.66,"h":10.69,"l":10.63,"n":125,"o":10.68,"t":"2026-10-22T16:00:00Z","v":9045,"vw":10.664372},{"c":10.66,"h":10.66,"l":10.615,"n":105,"o":10.65,"t":"2026-10-22T16:05:00Z","v":3917,"vw":10.637288},{"c":10.655,"h":10.655,"l":10.655,"n":21,"o":10.655,"t":"2026-10-22T16:10:00Z","v":495,"vw":10.655},{"c":10.67,"h":10.68,"l":10.635,"n":48,"o":10.635,"t":"2026-10-22T16:15:00Z","v":1854,"vw":10.66052},{"c":10.71,"h":10.71,"l":10.67,"n":89,"o":10.67,"t":"2026-10-22T16:20:00Z","v":9222,"vw":10.684067},{"c":10.715,"h":10.72,"l":10.6901,"n":85,"o":10.7,"t":"2026-10-22T16:25:00Z","v":3884,"vw":10.710302},{"c":10.65,"h":10.72,"l":10.65,"n":61,"o":10.71,"t":"2026-10-22T16:30:00Z","v":2556,"vw":10.688149},{"c":10.58,"h":10.66,"l":10.58,"n":85,"o":10.635,"t":"2026-10-22T16:35:00Z","v":4686,"vw":10.61403},{"c":10.545,"h":10.59,"l":10.545,"n":84,"o":10.57,"t":"2026-10-22T16:40:00Z","v":5206,"vw":10.561848},{"c":10.49,"h":10.53,"l":10.48,"n":83,"o":10.53,"t":"2026-10-22T16:45:00Z","v":3352,"vw":10.492802},{"c":10.55,"h":10.55,"l":10.49,"n":138,"o":10.5,"t":"2026-10-22T16:50:00Z","v":5720,"vw":10.507493},{"c":10.55,"h":10.58,"l":10.53,"n":86,"o":10.56,"t":"2026-10-22T16:55:00Z","v":4387,"vw":10.563956},{"c":10.49,"h":10.54,"l":10.48,"n":59,"o":10.54,"t":"2026-10-22T17:00:00Z","v":1975,"vw":10.51},{"c":10.51,"h":10.51,"l":10.47,"n":43,"o":10.48,"t":"2026-10-22T17:05:00Z","v":2673,"vw":10.49446},{"c":10.55,"h":10.55,"l":10.5,"n":69,"o":10.515,"t":"2026-10-22T17:10:00Z","v":3043,"vw":10.520259},{"c":10.62,"h":10.63,"l":10.55,"n":148,"o":10.56,"t":"2026-10-22T17:15:00Z","v":7193,"vw":10.593044},{"c":10.6,"h":10.62,"l":10.6,"n":71,"o":10.62,"t":"2026-10-22T17:20:00Z","v":2572,"vw":10.616775},{"c":10.57,"h":10.585,"l":10.56,"n":69,"o":10.58,"t":"2026-10-22T17:25:00Z","v":2834,"vw":10.57861},{"c":10.56,"h":10.57,"l":10.55,"n":36,"o":10.55,"t":"2026-10-22T17:30:00Z","v":1608,"vw":10.564767},{"c":10.645,"h":10.645,"l":10.58,"n":150,"o":10.58,"t":"2026-10-22T17:35:00Z","v":6704,"vw":10.604316},{"c":10.65,"h":10.65,"l":10.62,"n":96,"o":10.64,"t":"2026-10-22T17:40:00Z","v":3789,"vw":10.642229},{"c":10.68,"h":10.69,"l":10.66,"n":131,"o":10.66,"t":"2026-10-22T17:45:00Z","v":6658,"vw":10.667359},{"c":10.63,"h":10.66,"l":10.63,"n":93,"o":10.66,"t":"2026-10-22T17:50:00Z","v":3126,"vw":10.645182},{"c":10.6,"h":10.6,"l":10.59,"n":64,"o":10.6,"t":"2026-10-22T17:55:00Z","v":2131,"vw":10.598099},{"c":10.575,"h":10.575,"l":10.575,"n":12,"o":10.575,"t":"2026-10-22T18:00:00Z","v":262,"vw":10.575},{"c":10.57,"h":10.6,"l":10.57,"n":68,"o":10.585,"t":"2026-10-22T18:10:00Z","v":3081,"vw":10.584525},{"c":10.6,"h":10.6,"l":10.57,"n":170,"o":10.57,"t":"2026-10-22T18:15:00Z","v":8253,"vw":10.592525},{"c":10.61,"h":10.64,"l":10.6099,"n":135,"o":10.61,"t":"2026-10-22T18:20:00Z","v":6263,"vw":10.617273},{"c":10.56,"h":10.605,"l":10.56,"n":56,"o":10.605,"t":"2026-10-22T18:25:00Z","v":2029,"vw":10.576091},{"c":10.59,"h":10.59,"l":10.56,"n":87,"o":10.58,"t":"2026-10-22T18:30:00Z","v":3924,"vw":10.58},{"c":10.58,"h":10.6,"l":10.58,"n":28,"o":10.6,"t":"2026-10-22T18:35:00Z","v":1148,"vw":10.584194},{"c":10.57,"h":10.59,"l":10.55,"n":162,"o":10.59,"t":"2026-10-22T18:40:00Z","v":9926,"vw":10.564639},{"c":10.57,"h":10.57,"l":10.55,"n":75,"o":10.56,"t":"2026-10-22T18:45:00Z","v":3402,"vw":10.5583},{"c":10.55,"h":10.57,"l":10.55,"n":101,"o":10.56,"t":"2026-10-22T18:50:00Z","v":2021,"vw":10.559091},{"c":10.54,"h":10.55,"l":10.535,"n":92,"o":10.55,"t":"2026-10-22T18:55:00Z","v":3680,"vw":10.544386},{"c":10.58,"h":10.58,"l":10.515,"n":159,"o":10.515,"t":"2026-10-22T19:00:00Z","v":10519,"vw":10.541595},{"c":10.57,"h":10.59,"l":10.565,"n":97,"o":10.585,"t":"2026-10-22T19:05:00Z","v":3171,"vw":10.583961},{"c":10.61,"h":10.62,"l":10.56,"n":113,"o":10.57,"t":"2026-10-22T19:10:00Z","v":5773,"vw":10.593767},{"c":10.5,"h":10.59,"l":10.49,"n":155,"o":10.59,"t":"2026-10-22T19:15:00Z","v":25524,"vw":10.54921},{"c":10.51,"h":10.52,"l":10.485,"n":125,"o":10.5,"t":"2026-10-22T19:20:00Z","v":6528,"vw":10.509556},{"c":10.53,"h":10.53,"l":10.5,"n":97,"o":10.51,"t":"2026-10-22T19:25:00Z","v":5567,"vw":10.516456},{"c":10.48,"h":10.52,"l":10.48,"n":143,"o":10.52,"t":"2026-10-22T19:30:00Z","v":7317,"vw":10.509139},{"c":10.48,"h":10.5,"l":10.45,"n":181,"o":10.49,"t":"2026-10-22T19:35:00Z","v":6914,"vw":10.47853},{"c":10.5,"h":10.515,"l":10.47,"n":228,"o":10.48,"t":"2026-10-22T19:40:00Z","v":10101,"vw":10.496369},{"c":10.45,"h":10.51,"l":10.44,"n":285,"o":10.51,"t":"2026-10-22T19:45:00Z","v":13606,"vw":10.462088},{"c":10.51,"h":10.545,"l":10.47,"n":355,"o":10.47,"t":"2026-10-22T19:50:00Z","v":33440,"vw":10.518661},{"c":10.53,"h":10.535,"l":10.505,"n":812,"o":10.53,"t":"2026-10-22T19:55:00Z","v":57841,"vw":10.52032},{"c":10.54,"h":10.54,"l":10.54,"n":11,"o":10.54,"t":"2026-10-22T20:00:00Z","v":163563,"vw":10.54}],"history":[{"c":4.8,"h":5,"l":4.715,"n":1850,"o":5,"t":"2024-10-21T04:00:00Z","v":162348,"vw":4.817048},{"c":4.71,"h":4.86,"l":4.6,"n":1735,"o":4.81,"t":"2024-10-22T04:00:00Z","v":326764,"vw":4.729351},{"c":4.75,"h":4.8404,"l":4.56,"n":2374,"o":4.66,"t":"2024-10-23T04:00:00Z","v":645219,"vw":4.738969},{"c":4.65,"h":4.82,"l":4.65,"n":1831,"o":4.78,"t":"2024-10-24T04:00:00Z","v":156775,"vw":4.709137},{"c":4.26,"h":4.68,"l":4.24,"n":2870,"o":4.68,"t":"2024-10-25T04:00:00Z","v":258734,"vw":4.400722},{"c":4.11,"h":4.45,"l":4.11,"n":2279,"o":4.33,"t":"2024-10-28T04:00:00Z","v":211594,"vw":4.202214},{"c":4.04,"h":4.25,"l":3.97,"n":3712,"o":4.11,"t":"2024-10-29T04:00:00Z","v":423611,"vw":4.044982},{"c":3.92,"h":4.12,"l":3.9,"n":1991,"o":4.04,"t":"2024-10-30T04:00:00Z","v":179619,"vw":3.959967},{"c":3.825,"h":4.02,"l":3.825,"n":1795,"o":4.02,"t":"2024-10-31T04:00:00Z","v":181516,"vw":3.883467},{"c":3.82,"h":3.98,"l":3.775,"n":2613,"o":3.88,"t":"2024-11-01T04:00:00Z","v":241322,"vw":3.851506},{"c":3.51,"h":3.99,"l":3.49,"n":2764,"o":3.85,"t":"2024-11-04T05:00:00Z","v":711161,"vw":3.779843},{"c":3.62,"h":3.83,"l":3.41,"n":4166,"o":3.49,"t":"2024-11-05T05:00:00Z","v":411529,"vw":3.635448},{"c":3.65,"h":3.85,"l":3.48,"n":5923,"o":3.72,"t":"2024-11-06T05:00:00Z","v":478286,"vw":3.623541},{"c":3.52,"h":3.785,"l":3.49,"n":3578,"o":3.63,"t":"2024-11-07T05:00:00Z","v":368673,"vw":3.604814},{"c":3.79,"h":3.8,"l":3.52,"n":2635,"o":3.62,"t":"2024-11-08T05:00:00Z","v":387874,"vw":3.696641},{"c":4.06,"h":4.34,"l":3.82,"n":3626,"o":3.82,"t":"2024-11-11T05:00:00Z","v":307653,"vw":4.110983},{"c":3.8,"h":4.11,"l":3.72,"n":3245,"o":3.93,"t":"2024-11-12T05:00:00Z","v":234720,"vw":3.874015},{"c":3.53,"h":4.04,"l":3.52,"n":2565,"o":4.04,"t":"2024-11-13T05:00:00Z","v":211041,"vw":3.677985},{"c":3.195,"h":3.5,"l":3.16,"n":3055,"o":3.46,"t":"2024-11-14T05:00:00Z","v":441789,"vw":3.290558},{"c":3.01,"h":3.355,"l":3,"n":2163,"o":3.23,"t":"2024-11-15T05:00:00Z","v":429116,"vw":3.096571},{"c":3.06,"h":3.22,"l":3,"n":2909,"o":3.02,"t":"2024-11-18T05:00:00Z","v":277863,"vw":3.083541},{"c":3.25,"h":3.335,"l":3.03,"n":3610,"o":3.03,"t":"2024-11-19T05:00:00Z","v":303805,"vw":3.23836},{"c":3.08,"h":3.335,"l":3.04,"n":1170,"o":3.29,"t":"2024-11-20T05:00:00Z","v":130976,"vw":3.140052},{"c":3,"h":3.1199,"l":2.9,"n":1329,"o":3.09,"t":"2024-11-21T05:00:00Z","v":164570,"vw":2.997169},{"c":3.05,"h":3.3,"l":3.015,"n":1648,"o":3.03,"t":"2024-11-22T05:00:00Z","v":745337,"vw":3.113133},{"c":3.08,"h":3.25,"l":3.0441,"n":1972,"o":3.06,"t":"2024-11-25T05:00:00Z","v":213644,"vw":3.101916},{"c":3.04,"h":3.18,"l":2.98,"n":1683,"o":3.11,"t":"2024-11-26T05:00:00Z","v":112706,"vw":3.038185},{"c":3.22,"h":3.23,"l":3.02,"n":1467,"o":3.08,"t":"2024-11-27T05:00:00Z","v":135419,"vw":3.127398},{"c":3.23,"h":3.29,"l":3.19,"n":1060,"o":3.24,"t":"2024-11-29T05:00:00Z","v":62928,"vw":3.234141},{"c":3.26,"h":3.3,"l":3.21,"n":1750,"o":3.27,"t":"2024-12-02T05:00:00Z","v":124784,"vw":3.25846},{"c":3.15,"h":3.27,"l":3.1,"n":1760,"o":3.27,"t":"2024-12-03T05:00:00Z","v":141145,"vw":3.165677},{"c":3.09,"h":3.19,"l":3.07,"n":1144,"o":3.15,"t":"2024-12-04T05:00:00Z","v":105395,"vw":3.106272},{"c":2.91,"h":3.09,"l":2.89,"n":1953,"o":3.09,"t":"2024-12-05T05:00:00Z","v":151765,"vw":2.953461},{"c":3.02,"h":3.03,"l":2.92,"n":1558,"o":2.92,"t":"2024-12-06T05:00:00Z","v":116916,"vw":2.998914},{"c":3.18,"h":3.21,"l":3.03,"n":2235,"o":3.05,"t":"2024-12-09T05:00:00Z","v":194332,"vw":3.118767},{"c":3.08,"h":3.19,"l":3.03,"n":1986,"o":3.19,"t":"2024-12-10T05:00:00Z","v":149934,"vw":3.081583},{"c":3.1,"h":3.1525,"l":3.045,"n":2120,"o":3.11,"t":"2024-12-11T05:00:00Z","v":132099,"vw":3.098222},{"c":2.82,"h":3.1,"l":2.78,"n":2195,"o":3.08,"t":"2024-12-12T05:00:00Z","v":160748,"vw":2.849433},{"c":2.6,"h":2.9,"l":2.57,"n":2483,"o":2.9,"t":"2024-12-13T05:00:00Z","v":137284,"vw":2.659978},{"c":2.42,"h":2.638,"l":2.4,"n":2775,"o":2.63,"t":"2024-12-16T05:00:00Z","v":196142,"vw":2.47023},{"c":2.34,"h":2.48,"l":2.3,"n":2433,"o":2.37,"t":"2024-12-17T05:00:00Z","v":188158,"vw":2.36311},{"c":2.025,"h":2.34,"l":2.015,"n":3034,"o":2.32,"t":"2024-12-18T05:00:00Z","v":380761,"vw":2.153351},{"c":1.95,"h":2.12,"l":1.89,"n":2895,"o":2.02,"t":"2024-12-19T05:00:00Z","v":365130,"vw":1.957352},{"c":1.95,"h":2.065,"l":1.86,"n":4969,"o":1.93,"t":"2024-12-20T05:00:00Z","v":1467291,"vw":1.964104},{"c":1.92,"h":2.06,"l":1.86,"n":4104,"o":1.95,"t":"2024-12-23T05:00:00Z","v":801451,"vw":1.927793},{"c":1.98,"h":2.015,"l":1.87,"n":1760,"o":1.91,"t":"2024-12-24T05:00:00Z","v":402535,"vw":1.990489},{"c":2.27,"h":2.36,"l":1.96,"n":4136,"o":1.96,"t":"2024-12-26T05:00:00Z","v":851281,"vw":2.156525},{"c":2.1,"h":2.2926,"l":2.0407,"n":3991,"o":2.27,"t":"2024-12-27T05:00:00Z","v":508803,"vw":2.102583},{"c":1.85,"h":2.06,"l":1.85,"n":3291,"o":2.06,"t":"2024-12-30T05:00:00Z","v":370830,"vw":1.907743},{"c":1.8,"h":1.88,"l":1.73,"n":3452,"o":1.88,"t":"2024-12-31T05:00:00Z","v":412196,"vw":1.788696},{"c":2.07,"h":2.25,"l":1.8,"n":4399,"o":1.8,"t":"2025-01-02T05:00:00Z","v":630696,"vw":2.110018},{"c":2.25,"h":2.345,"l":2.0207,"n":3471,"o":2.09,"t":"2025-01-03T05:00:00Z","v":365432,"vw":2.216886},{"c":2.3,"h":2.355,"l":2.18,"n":2457,"o":2.24,"t":"2025-01-06T05:00:00Z","v":308019,"vw":2.294955},{"c":2.09,"h":2.36,"l":2.0633,"n":2095,"o":2.29,"t":"2025-01-07T05:00:00Z","v":164809,"vw":2.179045},{"c":1.87,"h":2.08,"l":1.87,"n":1910,"o":2.08,"t":"2025-01-08T05:00:00Z","v":129457,"vw":1.917027},{"c":2,"h":2.2669,"l":1.97,"n":4055,"o":2,"t":"2025-01-10T05:00:00Z","v":1706374,"vw":2.032901},{"c":1.92,"h":2.005,"l":1.8739,"n":3150,"o":2,"t":"2025-01-13T05:00:00Z","v":341889,"vw":1.945858},{"c":1.87,"h":1.99,"l":1.79,"n":6122,"o":1.99,"t":"2025-01-14T05:00:00Z","v":3348331,"vw":1.819862},{"c":2,"h":2.035,"l":1.88,"n":3694,"o":1.99,"t":"2025-01-15T05:00:00Z","v":499990,"vw":1.954619},{"c":2.01,"h":2.07,"l":1.99,"n":2430,"o":2,"t":"2025-01-16T05:00:00Z","v":161995,"vw":2.022884},{"c":1.95,"h":2.05,"l":1.91,"n":1827,"o":2.02,"t":"2025-01-17T05:00:00Z","v":141882,"vw":1.95361},{"c":1.88,"h":1.99,"l":1.86,"n":2355,"o":1.98,"t":"2025-01-21T05:00:00Z","v":184806,"vw":1.910803},{"c":1.87,"h":1.9,"l":1.78,"n":2526,"o":1.9,"t":"2025-01-22T05:00:00Z","v":260564,"vw":1.834369},{"c":1.82,"h":1.9,"l":1.8,"n":1857,"o":1.9,"t":"2025-01-23T05:00:00Z","v":160611,"vw":1.821389},{"c":1.81,"h":1.9,"l":1.75,"n":2002,"o":1.9,"t":"2025-01-24T05:00:00Z","v":546514,"vw":1.796596},{"c":1.93,"h":1.95,"l":1.7607,"n":1678,"o":1.8,"t":"2025-01-27T05:00:00Z","v":469080,"vw":1.911078},{"c":1.91,"h":1.95,"l":1.79,"n":1876,"o":1.9,"t":"2025-01-28T05:00:00Z","v":502724,"vw":1.883354},{"c":1.93,"h":1.94,"l":1.83,"n":1867,"o":1.9,"t":"2025-01-29T05:00:00Z","v":168999,"vw":1.89947},{"c":1.93,"h":1.98,"l":1.91,"n":1106,"o":1.95,"t":"2025-01-30T05:00:00Z","v":91981,"vw":1.937645},{"c":1.9,"h":1.99,"l":1.885,"n":1673,"o":1.94,"t":"2025-01-31T05:00:00Z","v":122322,"vw":1.931227},{"c":1.99,"h":2.05,"l":1.84,"n":1838,"o":1.85,"t":"2025-02-03T05:00:00Z","v":169826,"vw":1.993354},{"c":1.87,"h":2,"l":1.86,"n":1658,"o":1.98,"t":"2025-02-04T05:00:00Z","v":242055,"vw":1.93203},{"c":1.9,"h":1.945,"l":1.845,"n":1626,"o":1.89,"t":"2025-02-05T05:00:00Z","v":147357,"vw":1.888863},{"c":1.75,"h":1.96,"l":1.75,"n":1876,"o":1.9,"t":"2025-02-06T05:00:00Z","v":226603,"vw":1.831458},{"c":1.68,"h":1.83,"l":1.645,"n":2781,"o":1.75,"t":"2025-02-07T05:00:00Z","v":416978,"vw":1.697606},{"c":1.58,"h":1.77,"l":1.55,"n":2622,"o":1.75,"t":"2025-02-10T05:00:00Z","v":396047,"vw":1.617532},{"c":1.55,"h":1.62,"l":1.53,"n":2521,"o":1.6,"t":"2025-02-11T05:00:00Z","v":338827,"vw":1.553903},{"c":1.51,"h":1.6,"l":1.5,"n":4025,"o":1.51,"t":"2025-02-12T05:00:00Z","v":486973,"vw":1.534065},{"c":1.59,"h":1.6499,"l":1.51,"n":4160,"o":1.51,"t":"2025-02-13T05:00:00Z","v":748820,"vw":1.57582},{"c":1.52,"h":1.61,"l":1.51,"n":1583,"o":1.59,"t":"2025-02-14T05:00:00Z","v":408073,"vw":1.548787},{"c":1.53,"h":1.59,"l":1.51,"n":2234,"o":1.51,"t":"2025-02-18T05:00:00Z","v":297218,"vw":1.543894},{"c":1.42,"h":1.54,"l":1.415,"n":1729,"o":1.5,"t":"2025-02-19T05:00:00Z","v":234065,"vw":1.479536},{"c":1.44,"h":1.4995,"l":1.405,"n":1370,"o":1.42,"t":"2025-02-20T05:00:00Z","v":154502,"vw":1.430426},{"c":1.47,"h":1.53,"l":1.435,"n":2915,"o":1.48,"t":"2025-02-21T05:00:00Z","v":461291,"vw":1.490015},{"c":1.42,"h":1.59,"l":1.415,"n":1235,"o":1.55,"t":"2025-02-24T05:00:00Z","v":342122,"vw":1.429606},{"c":1.39,"h":1.455,"l":1.37,"n":1807,"o":1.43,"t":"2025-02-25T05:00:00Z","v":191840,"vw":1.409679},{"c":1.48,"h":1.528,"l":1.3,"n":2145,"o":1.39,"t":"2025-02-26T05:00:00Z","v":2045070,"vw":1.319501},{"c":1.39,"h":1.51,"l":1.385,"n":1321,"o":1.47,"t":"2025-02-27T05:00:00Z","v":145554,"vw":1.427283},{"c":1.45,"h":1.46,"l":1.36,"n":1755,"o":1.36,"t":"2025-02-28T05:00:00Z","v":259831,"vw":1.423587},{"c":1.35,"h":1.49,"l":1.3,"n":1924,"o":1.45,"t":"2025-03-03T05:00:00Z","v":269172,"vw":1.362466},{"c":1.38,"h":1.41,"l":1.31,"n":1865,"o":1.35,"t":"2025-03-04T05:00:00Z","v":313995,"vw":1.353735},{"c":1.41,"h":1.43,"l":1.32,"n":1597,"o":1.43,"t":"2025-03-05T05:00:00Z","v":180855,"vw":1.382626},{"c":1.47,"h":1.47,"l":1.3716,"n":1174,"o":1.41,"t":"2025-03-06T05:00:00Z","v":114119,"vw":1.426488},{"c":1.47,"h":1.5138,"l":1.3918,"n":1377,"o":1.3918,"t":"2025-03-07T05:00:00Z","v":132623,"vw":1.462326},{"c":1.41,"h":1.46,"l":1.31,"n":1444,"o":1.44,"t":"2025-03-10T04:00:00Z","v":192686,"vw":1.358336},{"c":1.3,"h":1.41,"l":1.275,"n":2175,"o":1.41,"t":"2025-03-11T04:00:00Z","v":470816,"vw":1.323601},{"c":1.25,"h":1.32,"l":1.2,"n":1951,"o":1.3,"t":"2025-03-12T04:00:00Z","v":215632,"vw":1.255992},{"c":1.33,"h":1.41,"l":1.25,"n":2191,"o":1.25,"t":"2025-03-13T04:00:00Z","v":360879,"vw":1.33207},{"c":1.35,"h":1.375,"l":1.31,"n":1012,"o":1.34,"t":"2025-03-14T04:00:00Z","v":120358,"vw":1.345855},{"c":1.4,"h":1.4,"l":1.27,"n":1334,"o":1.35,"t":"2025-03-17T04:00:00Z","v":134274,"vw":1.353836},{"c":1.32,"h":1.37,"l":1.29,"n":842,"o":1.37,"t":"2025-03-18T04:00:00Z","v":93922,"vw":1.325284},{"c":1.35,"h":1.365,"l":1.2221,"n":1166,"o":1.29,"t":"2025-03-19T04:00:00Z","v":97884,"vw":1.324139},{"c":1.28,"h":1.335,"l":1.25,"n":1395,"o":1.31,"t":"2025-03-20T04:00:00Z","v":149040,"vw":1.282131},{"c":1.3,"h":1.31,"l":1.2201,"n":1289,"o":1.25,"t":"2025-03-21T04:00:00Z","v":213407,"vw":1.285429},{"c":1.32,"h":1.33,"l":1.265,"n":1043,"o":1.3,"t":"2025-03-24T04:00:00Z","v":97356,"vw":1.305703},{"c":1.3,"h":1.3587,"l":1.23,"n":981,"o":1.33,"t":"2025-03-25T04:00:00Z","v":104672,"vw":1.296176},{"c":1.3,"h":1.3502,"l":1.24,"n":1545,"o":1.34,"t":"2025-03-26T04:00:00Z","v":229044,"vw":1.29707},{"c":1.27,"h":1.3151,"l":1.25,"n":1091,"o":1.3,"t":"2025-03-27T04:00:00Z","v":70325,"vw":1.277054},{"c":1.28,"h":1.33,"l":1.25,"n":1014,"o":1.28,"t":"2025-03-28T04:00:00Z","v":115261,"vw":1.282044},{"c":1.22,"h":1.29,"l":1.22,"n":770,"o":1.25,"t":"2025-03-31T04:00:00Z","v":83081,"vw":1.245378},{"c":1.2,"h":1.31,"l":1.2,"n":1969,"o":1.22,"t":"2025-04-01T04:00:00Z","v":273395,"vw":1.244207},{"c":1.21,"h":1.25,"l":1.18,"n":1516,"o":1.2,"t":"2025-04-02T04:00:00Z","v":118093,"vw":1.209285},{"c":1.15,"h":1.22,"l":1.11,"n":2050,"o":1.16,"t":"2025-04-03T04:00:00Z","v":178602,"vw":1.165788},{"c":1.17,"h":1.2,"l":1.09,"n":2473,"o":1.12,"t":"2025-04-04T04:00:00Z","v":565406,"vw":1.117598},{"c":1.26,"h":1.26,"l":1.05,"n":2154,"o":1.13,"t":"2025-04-07T04:00:00Z","v":256398,"vw":1.198419},{"c":1.13,"h":1.28,"l":1.095,"n":1337,"o":1.28,"t":"2025-04-08T04:00:00Z","v":117349,"vw":1.138942},{"c":1.205,"h":1.23,"l":1.07,"n":2299,"o":1.11,"t":"2025-04-09T04:00:00Z","v":317756,"vw":1.177029},{"c":1.16,"h":1.19,"l":1.095,"n":1812,"o":1.18,"t":"2025-04-10T04:00:00Z","v":157265,"vw":1.152644},{"c":1.28,"h":1.29,"l":1.092,"n":1178,"o":1.17,"t":"2025-04-11T04:00:00Z","v":149294,"vw":1.247919},{"c":1.31,"h":1.32,"l":1.21,"n":1280,"o":1.3,"t":"2025-04-14T04:00:00Z","v":110882,"vw":1.270753},{"c":1.36,"h":1.39,"l":1.28,"n":1296,"o":1.31,"t":"2025-04-15T04:00:00Z","v":77792,"vw":1.346359},{"c":1.26,"h":1.3695,"l":1.215,"n":1713,"o":1.36,"t":"2025-04-16T04:00:00Z","v":99315,"vw":1.257806},{"c":1.26,"h":1.34,"l":1.24,"n":1313,"o":1.24,"t":"2025-04-17T04:00:00Z","v":80078,"vw":1.275415},{"c":1.23,"h":1.32,"l":1.225,"n":1179,"o":1.25,"t":"2025-04-21T04:00:00Z","v":61251,"vw":1.251841},{"c":1.28,"h":1.32,"l":1.22,"n":1442,"o":1.25,"t":"2025-04-22T04:00:00Z","v":77526,"vw":1.273238},{"c":1.34,"h":1.3881,"l":1.29,"n":1550,"o":1.35,"t":"2025-04-23T04:00:00Z","v":107749,"vw":1.340685},{"c":1.3,"h":1.39,"l":1.25,"n":1168,"o":1.35,"t":"2025-04-24T04:00:00Z","v":110078,"vw":1.302447},{"c":1.27,"h":1.37,"l":1.23,"n":1325,"o":1.3,"t":"2025-04-25T04:00:00Z","v":241645,"vw":1.253176},{"c":1.23,"h":1.31,"l":1.2,"n":1139,"o":1.26,"t":"2025-04-28T04:00:00Z","v":58022,"vw":1.233361},{"c":1.26,"h":1.28,"l":1.21,"n":953,"o":1.235,"t":"2025-04-29T04:00:00Z","v":57400,"vw":1.260329},{"c":1.34,"h":1.37,"l":1.23,"n":1928,"o":1.23,"t":"2025-04-30T04:00:00Z","v":184850,"vw":1.328399},{"c":1.26,"h":1.32,"l":1.2487,"n":1288,"o":1.32,"t":"2025-05-01T04:00:00Z","v":77872,"vw":1.283535},{"c":1.27,"h":1.33,"l":1.25,"n":1029,"o":1.29,"t":"2025-05-02T04:00:00Z","v":91255,"vw":1.279136},{"c":1.25,"h":1.325,"l":1.25,"n":1249,"o":1.27,"t":"2025-05-05T04:00:00Z","v":124938,"vw":1.274419},{"c":1.2,"h":1.27,"l":1.195,"n":1438,"o":1.25,"t":"2025-05-06T04:00:00Z","v":109792,"vw":1.20824},{"c":1.21,"h":1.21,"l":1.17,"n":1365,"o":1.19,"t":"2025-05-07T04:00:00Z","v":588809,"vw":1.195943},{"c":1.19,"h":1.25,"l":1.17,"n":863,"o":1.2,"t":"2025-05-08T04:00:00Z","v":72334,"vw":1.206207},{"c":1.19,"h":1.24,"l":1.155,"n":1077,"o":1.19,"t":"2025-05-09T04:00:00Z","v":100562,"vw":1.182193},{"c":1.24,"h":1.34,"l":1.24,"n":1399,"o":1.25,"t":"2025-05-12T04:00:00Z","v":122830,"vw":1.267401},{"c":1.27,"h":1.3232,"l":1.22,"n":1236,"o":1.27,"t":"2025-05-13T04:00:00Z","v":71872,"vw":1.265284},{"c":1.17,"h":1.26,"l":1.17,"n":1930,"o":1.26,"t":"2025-05-14T04:00:00Z","v":132369,"vw":1.18845},{"c":1.2,"h":1.225,"l":1.13,"n":1498,"o":1.17,"t":"2025-05-15T04:00:00Z","v":106963,"vw":1.182342},{"c":1.29,"h":1.325,"l":1.2,"n":1873,"o":1.2,"t":"2025-05-16T04:00:00Z","v":185062,"vw":1.257053},{"c":1.27,"h":1.31,"l":1.26,"n":918,"o":1.27,"t":"2025-05-19T04:00:00Z","v":88177,"vw":1.282558},{"c":1.24,"h":1.28,"l":1.21,"n":1033,"o":1.25,"t":"2025-05-20T04:00:00Z","v":87916,"vw":1.250022},{"c":1.21,"h":1.3196,"l":1.2,"n":1137,"o":1.26,"t":"2025-05-21T04:00:00Z","v":126935,"vw":1.23738},{"c":1.2,"h":1.24,"l":1.17,"n":1381,"o":1.22,"t":"2025-05-22T04:00:00Z","v":135143,"vw":1.203648},{"c":1.18,"h":1.23,"l":1.17,"n":1479,"o":1.2,"t":"2025-05-23T04:00:00Z","v":178602,"vw":1.190854},{"c":1.17,"h":1.2399,"l":1.16,"n":1332,"o":1.22,"t":"2025-05-27T04:00:00Z","v":103210,"vw":1.185957},{"c":1.25,"h":1.27,"l":1.16,"n":2112,"o":1.16,"t":"2025-05-28T04:00:00Z","v":256510,"vw":1.231274},{"c":1.22,"h":1.28,"l":1.19,"n":1447,"o":1.23,"t":"2025-05-29T04:00:00Z","v":114913,"vw":1.236564},{"c":1.18,"h":1.23,"l":1.17,"n":1224,"o":1.2,"t":"2025-05-30T04:00:00Z","v":109509,"vw":1.18843},{"c":1.18,"h":1.23,"l":1.16,"n":1659,"o":1.18,"t":"2025-06-02T04:00:00Z","v":114022,"vw":1.185604},{"c":1.29,"h":1.3,"l":1.18,"n":2000,"o":1.18,"t":"2025-06-03T04:00:00Z","v":179303,"vw":1.26386},{"c":1.29,"h":1.36,"l":1.28,"n":1563,"o":1.3,"t":"2025-06-04T04:00:00Z","v":78540,"vw":1.309293},{"c":1.24,"h":1.3,"l":1.22,"n":798,"o":1.3,"t":"2025-06-05T04:00:00Z","v":71754,"vw":1.246614},{"c":1.39,"h":1.47,"l":1.27,"n":4797,"o":1.4,"t":"2025-06-06T04:00:00Z","v":1008223,"vw":1.375354},{"c":1.34,"h":1.45,"l":1.31,"n":2037,"o":1.41,"t":"2025-06-09T04:00:00Z","v":252865,"vw":1.371746},{"c":1.37,"h":1.4,"l":1.3,"n":1671,"o":1.3,"t":"2025-06-10T04:00:00Z","v":160710,"vw":1.359402},{"c":1.26,"h":1.37,"l":1.26,"n":1728,"o":1.36,"t":"2025-06-11T04:00:00Z","v":204220,"vw":1.302437},{"c":1.28,"h":1.3,"l":1.2106,"n":1313,"o":1.26,"t":"2025-06-12T04:00:00Z","v":135718,"vw":1.275727},{"c":1.26,"h":1.3,"l":1.21,"n":1826,"o":1.24,"t":"2025-06-13T04:00:00Z","v":168444,"vw":1.263007},{"c":1.27,"h":1.3097,"l":1.21,"n":2142,"o":1.29,"t":"2025-06-16T04:00:00Z","v":162475,"vw":1.26234},{"c":1.2,"h":1.31,"l":1.2,"n":1518,"o":1.25,"t":"2025-06-17T04:00:00Z","v":190182,"vw":1.243406},{"c":1.23,"h":1.2899,"l":1.16,"n":2142,"o":1.23,"t":"2025-06-18T04:00:00Z","v":283275,"vw":1.189972},{"c":1.21,"h":1.245,"l":1.18,"n":1462,"o":1.24,"t":"2025-06-20T04:00:00Z","v":189507,"vw":1.214773},{"c":1.2,"h":1.25,"l":1.17,"n":1989,"o":1.22,"t":"2025-06-23T04:00:00Z","v":252025,"vw":1.193597},{"c":1.29,"h":1.305,"l":1.2,"n":2707,"o":1.2,"t":"2025-06-24T04:00:00Z","v":417602,"vw":1.278547},{"c":1.3,"h":1.34,"l":1.2304,"n":1880,"o":1.28,"t":"2025-06-25T04:00:00Z","v":220937,"vw":1.296746},{"c":1.26,"h":1.34,"l":1.23,"n":1908,"o":1.25,"t":"2025-06-26T04:00:00Z","v":184583,"vw":1.262291},{"c":1.18,"h":1.2896,"l":1.18,"n":2365,"o":1.26,"t":"2025-06-27T04:00:00Z","v":3599698,"vw":1.184129},{"c":1.24,"h":1.25,"l":1.2,"n":1916,"o":1.2,"t":"2025-06-30T04:00:00Z","v":186214,"vw":1.231176},{"c":1.19,"h":1.2501,"l":1.19,"n":1527,"o":1.24,"t":"2025-07-01T04:00:00Z","v":215669,"vw":1.214067},{"c":1.26,"h":1.28,"l":1.19,"n":1862,"o":1.19,"t":"2025-07-02T04:00:00Z","v":182228,"vw":1.250409},{"c":1.28,"h":1.32,"l":1.24,"n":1010,"o":1.26,"t":"2025-07-03T04:00:00Z","v":158729,"vw":1.288966},{"c":1.26,"h":1.3446,"l":1.225,"n":1170,"o":1.31,"t":"2025-07-07T04:00:00Z","v":160347,"vw":1.283336},{"c":1.26,"h":1.31,"l":1.21,"n":1886,"o":1.26,"t":"2025-07-08T04:00:00Z","v":264150,"vw":1.257629},{"c":1.35,"h":1.37,"l":1.25,"n":2581,"o":1.25,"t":"2025-07-09T04:00:00Z","v":594315,"vw":1.324807},{"c":1.35,"h":1.39,"l":1.32,"n":958,"o":1.35,"t":"2025-07-10T04:00:00Z","v":137741,"vw":1.359088},{"c":1.37,"h":1.39,"l":1.32,"n":1092,"o":1.34,"t":"2025-07-11T04:00:00Z","v":246292,"vw":1.370591},{"c":1.42,"h":1.45,"l":1.35,"n":762,"o":1.35,"t":"2025-07-14T04:00:00Z","v":165418,"vw":1.406171},{"c":1.37,"h":1.42,"l":1.35,"n":396,"o":1.38,"t":"2025-07-15T04:00:00Z","v":82472,"vw":1.386509},{"c":1.4,"h":1.43,"l":1.365,"n":527,"o":1.38,"t":"2025-07-16T04:00:00Z","v":190980,"vw":1.393421},{"c":1.46,"h":1.51,"l":1.4005,"n":1339,"o":1.41,"t":"2025-07-17T04:00:00Z","v":238236,"vw":1.483763},{"c":1.51,"h":1.55,"l":1.45,"n":1039,"o":1.47,"t":"2025-07-18T04:00:00Z","v":159187,"vw":1.485678},{"c":1.41,"h":1.5302,"l":1.4048,"n":1205,"o":1.52,"t":"2025-07-21T04:00:00Z","v":221287,"vw":1.453525},{"c":1.41,"h":1.4375,"l":1.37,"n":449,"o":1.41,"t":"2025-07-22T04:00:00Z","v":64961,"vw":1.416563},{"c":1.48,"h":1.48,"l":1.3834,"n":615,"o":1.42,"t":"2025-07-23T04:00:00Z","v":59580,"vw":1.431347},{"c":1.48,"h":1.53,"l":1.4,"n":783,"o":1.41,"t":"2025-07-24T04:00:00Z","v":97970,"vw":1.476996},{"c":1.45,"h":1.51,"l":1.4306,"n":909,"o":1.48,"t":"2025-07-25T04:00:00Z","v":116267,"vw":1.469522},{"c":1.6,"h":1.6494,"l":1.46,"n":3187,"o":1.46,"t":"2025-07-28T04:00:00Z","v":773699,"vw":1.603125},{"c":1.51,"h":1.64,"l":1.5005,"n":1066,"o":1.6,"t":"2025-07-29T04:00:00Z","v":249534,"vw":1.557721},{"c":1.52,"h":1.5699,"l":1.5,"n":553,"o":1.51,"t":"2025-07-30T04:00:00Z","v":99489,"vw":1.532927},{"c":1.4,"h":1.52,"l":1.39,"n":783,"o":1.51,"t":"2025-07-31T04:00:00Z","v":164006,"vw":1.429886},{"c":1.45,"h":1.46,"l":1.36,"n":692,"o":1.41,"t":"2025-08-01T04:00:00Z","v":145775,"vw":1.413033},{"c":1.7,"h":1.78,"l":1.66,"n":16661,"o":1.7,"t":"2025-08-04T04:00:00Z","v":4695960,"vw":1.710969},{"c":1.74,"h":1.85,"l":1.68,"n":4117,"o":1.75,"t":"2025-08-05T04:00:00Z","v":1268553,"vw":1.748224},{"c":1.75,"h":1.77,"l":1.63,"n":2049,"o":1.77,"t":"2025-08-06T04:00:00Z","v":689237,"vw":1.709438},{"c":1.68,"h":1.76,"l":1.65,"n":1727,"o":1.75,"t":"2025-08-07T04:00:00Z","v":272183,"vw":1.692953},{"c":1.7,"h":1.749,"l":1.66,"n":1306,"o":1.72,"t":"2025-08-08T04:00:00Z","v":260942,"vw":1.701284},{"c":1.65,"h":1.7241,"l":1.635,"n":1307,"o":1.71,"t":"2025-08-11T04:00:00Z","v":370703,"vw":1.662363},{"c":1.61,"h":1.68,"l":1.55,"n":2296,"o":1.62,"t":"2025-08-12T04:00:00Z","v":492154,"vw":1.577082},{"c":1.63,"h":1.69,"l":1.6001,"n":1741,"o":1.65,"t":"2025-08-13T04:00:00Z","v":384840,"vw":1.640305},{"c":1.72,"h":1.72,"l":1.61,"n":2784,"o":1.62,"t":"2025-08-14T04:00:00Z","v":404398,"vw":1.666173},{"c":1.9,"h":1.9307,"l":1.73,"n":5189,"o":1.73,"t":"2025-08-15T04:00:00Z","v":1152672,"vw":1.854695},{"c":2.11,"h":2.15,"l":1.93,"n":8520,"o":1.97,"t":"2025-08-18T04:00:00Z","v":1659560,"vw":2.055866},{"c":2.02,"h":2.26,"l":2.01,"n":3157,"o":2.22,"t":"2025-08-19T04:00:00Z","v":837446,"vw":2.093667},{"c":2.25,"h":2.2867,"l":1.98,"n":4005,"o":2.03,"t":"2025-08-20T04:00:00Z","v":878696,"vw":2.149604},{"c":2.19,"h":2.2751,"l":2.14,"n":2887,"o":2.23,"t":"2025-08-21T04:00:00Z","v":645753,"vw":2.19908},{"c":2.38,"h":2.42,"l":2.1701,"n":4122,"o":2.21,"t":"2025-08-22T04:00:00Z","v":803871,"vw":2.291912},{"c":2.48,"h":2.52,"l":2.35,"n":5243,"o":2.43,"t":"2025-08-25T04:00:00Z","v":1049903,"vw":2.460533},{"c":2.33,"h":2.5,"l":2.27,"n":4093,"o":2.49,"t":"2025-08-26T04:00:00Z","v":702105,"vw":2.34327},{"c":2.285,"h":2.41,"l":2.2,"n":3391,"o":2.41,"t":"2025-08-27T04:00:00Z","v":620138,"vw":2.277017},{"c":2.3,"h":2.3834,"l":2.28,"n":1629,"o":2.32,"t":"2025-08-28T04:00:00Z","v":244073,"vw":2.314238},{"c":2.23,"h":2.38,"l":2.22,"n":1569,"o":2.38,"t":"2025-08-29T04:00:00Z","v":288748,"vw":2.263252},{"c":2.23,"h":2.26,"l":2.12,"n":1797,"o":2.22,"t":"2025-09-02T04:00:00Z","v":323223,"vw":2.198842},{"c":2.44,"h":2.49,"l":2.2,"n":3204,"o":2.22,"t":"2025-09-03T04:00:00Z","v":640131,"vw":2.388887},{"c":2.33,"h":2.45,"l":2.26,"n":2936,"o":2.45,"t":"2025-09-04T04:00:00Z","v":396114,"vw":2.340501},{"c":2.37,"h":2.43,"l":2.35,"n":3508,"o":2.38,"t":"2025-09-05T04:00:00Z","v":635432,"vw":2.388703},{"c":2.47,"h":2.53,"l":2.425,"n":4555,"o":2.45,"t":"2025-09-08T04:00:00Z","v":677164,"vw":2.483362},{"c":2.38,"h":2.55,"l":2.36,"n":1820,"o":2.47,"t":"2025-09-09T04:00:00Z","v":254085,"vw":2.398949},{"c":2.38,"h":2.48,"l":2.33,"n":1965,"o":2.33,"t":"2025-09-10T04:00:00Z","v":259277,"vw":2.393126},{"c":2.4,"h":2.42,"l":2.37,"n":1456,"o":2.38,"t":"2025-09-11T04:00:00Z","v":230134,"vw":2.397267},{"c":2.25,"h":2.45,"l":2.24,"n":2288,"o":2.4,"t":"2025-09-12T04:00:00Z","v":405105,"vw":2.305763},{"c":2.04,"h":2.2938,"l":2.03,"n":3501,"o":2.25,"t":"2025-09-15T04:00:00Z","v":665449,"vw":2.087279},{"c":2.01,"h":2.06,"l":1.98,"n":2631,"o":2.05,"t":"2025-09-16T04:00:00Z","v":422939,"vw":2.012817},{"c":2.12,"h":2.185,"l":2.02,"n":3263,"o":2.02,"t":"2025-09-17T04:00:00Z","v":567896,"vw":2.116583},{"c":2.24,"h":2.24,"l":2.1203,"n":2587,"o":2.15,"t":"2025-09-18T04:00:00Z","v":382367,"vw":2.187289},{"c":2.31,"h":2.44,"l":2.25,"n":3305,"o":2.32,"t":"2025-09-19T04:00:00Z","v":833959,"vw":2.337585},{"c":2.32,"h":2.438,"l":2.2415,"n":2924,"o":2.42,"t":"2025-09-22T04:00:00Z","v":529098,"vw":2.34602},{"c":2.25,"h":2.36,"l":2.23,"n":1932,"o":2.35,"t":"2025-09-23T04:00:00Z","v":283283,"vw":2.288087},{"c":2.19,"h":2.28,"l":2.18,"n":1813,"o":2.24,"t":"2025-09-24T04:00:00Z","v":190793,"vw":2.211037},{"c":2.1,"h":2.18,"l":2.06,"n":2048,"o":2.16,"t":"2025-09-25T04:00:00Z","v":337856,"vw":2.110197},{"c":2.13,"h":2.2097,"l":2.02,"n":2393,"o":2.12,"t":"2025-09-26T04:00:00Z","v":351259,"vw":2.089722},{"c":1.99,"h":2.2134,"l":1.97,"n":3510,"o":2.14,"t":"2025-09-29T04:00:00Z","v":433766,"vw":2.045045},{"c":2.01,"h":2.04,"l":1.955,"n":2682,"o":1.99,"t":"2025-09-30T04:00:00Z","v":391176,"vw":1.997404},{"c":1.97,"h":2.03,"l":1.94,"n":2603,"o":1.98,"t":"2025-10-01T04:00:00Z","v":346019,"vw":1.975331},{"c":2.04,"h":2.05,"l":1.96,"n":2529,"o":2,"t":"2025-10-02T04:00:00Z","v":380440,"vw":2.004627},{"c":1.98,"h":2.12,"l":1.95,"n":2592,"o":2.04,"t":"2025-10-03T04:00:00Z","v":1537061,"vw":1.973054},{"c":1.81,"h":2.0585,"l":1.8,"n":4449,"o":2,"t":"2025-10-06T04:00:00Z","v":706041,"vw":1.89761},{"c":1.65,"h":1.8499,"l":1.54,"n":7196,"o":1.82,"t":"2025-10-07T04:00:00Z","v":1613396,"vw":1.642895},{"c":1.8,"h":1.83,"l":1.66,"n":3863,"o":1.66,"t":"2025-10-08T04:00:00Z","v":597102,"vw":1.750368},{"c":1.89,"h":1.95,"l":1.73,"n":6408,"o":1.73,"t":"2025-10-09T04:00:00Z","v":788920,"vw":1.881072},{"c":1.8,"h":1.9184,"l":1.78,"n":3276,"o":1.9,"t":"2025-10-10T04:00:00Z","v":550659,"vw":1.823643},{"c":2,"h":2.01,"l":1.82,"n":4371,"o":1.94,"t":"2025-10-13T04:00:00Z","v":600177,"vw":1.939486},{"c":1.88,"h":2.0399,"l":1.88,"n":5598,"o":1.93,"t":"2025-10-14T04:00:00Z","v":1598886,"vw":1.945945},{"c":1.94,"h":1.95,"l":1.795,"n":4025,"o":1.9,"t":"2025-10-15T04:00:00Z","v":644046,"vw":1.879999},{"c":1.95,"h":2.3,"l":1.91,"n":7109,"o":2.06,"t":"2025-10-16T04:00:00Z","v":4415968,"vw":1.980988},{"c":1.93,"h":1.9993,"l":1.82,"n":3981,"o":1.92,"t":"2025-10-17T04:00:00Z","v":659075,"vw":1.910963},{"c":2.32,"h":2.35,"l":1.94,"n":6486,"o":1.97,"t":"2025-10-20T04:00:00Z","v":1614438,"vw":2.186343},{"c":2.26,"h":2.47,"l":2.24,"n":8268,"o":2.32,"t":"2025-10-21T04:00:00Z","v":1262107,"vw":2.357949},{"c":2.06,"h":2.3,"l":2,"n":5150,"o":2.23,"t":"2025-10-22T04:00:00Z","v":915315,"vw":2.10962},{"c":1.99,"h":2.1592,"l":1.9801,"n":3144,"o":2.05,"t":"2025-10-23T04:00:00Z","v":338025,"vw":2.036893},{"c":1.99,"h":2.09,"l":1.97,"n":4013,"o":2.03,"t":"2025-10-24T04:00:00Z","v":495558,"vw":2.031903},{"c":2.1,"h":2.15,"l":1.99,"n":3753,"o":1.99,"t":"2025-10-27T04:00:00Z","v":530104,"vw":2.096532},{"c":2.08,"h":2.12,"l":1.95,"n":3806,"o":2.12,"t":"2025-10-28T04:00:00Z","v":493515,"vw":2.051947},{"c":2.08,"h":2.18,"l":2,"n":5932,"o":2.05,"t":"2025-10-29T04:00:00Z","v":841228,"vw":2.082088},{"c":1.99,"h":2.12,"l":1.965,"n":4207,"o":2.07,"t":"2025-10-30T04:00:00Z","v":731179,"vw":2.039252},{"c":2.05,"h":2.07,"l":1.96,"n":2783,"o":2,"t":"2025-10-31T04:00:00Z","v":383913,"vw":2.032441},{"c":2,"h":2.1,"l":1.93,"n":3908,"o":2.05,"t":"2025-11-03T05:00:00Z","v":623964,"vw":1.979563},{"c":1.88,"h":1.97,"l":1.85,"n":3143,"o":1.94,"t":"2025-11-04T05:00:00Z","v":488519,"vw":1.894602},{"c":1.92,"h":1.98,"l":1.86,"n":2812,"o":1.9,"t":"2025-11-05T05:00:00Z","v":350673,"vw":1.938492},{"c":1.95,"h":1.975,"l":1.86,"n":3115,"o":1.87,"t":"2025-11-06T05:00:00Z","v":468137,"vw":1.932582},{"c":1.83,"h":1.89,"l":1.75,"n":2785,"o":1.89,"t":"2025-11-07T05:00:00Z","v":511528,"vw":1.809201},{"c":1.8,"h":1.92,"l":1.79,"n":2319,"o":1.89,"t":"2025-11-10T05:00:00Z","v":315549,"vw":1.850846},{"c":1.9,"h":1.97,"l":1.8,"n":4508,"o":1.8,"t":"2025-11-11T05:00:00Z","v":396088,"vw":1.91706},{"c":1.92,"h":1.97,"l":1.9,"n":2000,"o":1.93,"t":"2025-11-12T05:00:00Z","v":197285,"vw":1.929043},{"c":1.87,"h":1.91,"l":1.845,"n":2750,"o":1.9,"t":"2025-11-13T05:00:00Z","v":411494,"vw":1.866885},{"c":1.9,"h":1.94,"l":1.85,"n":2446,"o":1.85,"t":"2025-11-14T05:00:00Z","v":389014,"vw":1.904307},{"c":1.88,"h":1.975,"l":1.855,"n":2682,"o":1.9,"t":"2025-11-17T05:00:00Z","v":402530,"vw":1.920503},{"c":1.91,"h":1.98,"l":1.8601,"n":2793,"o":1.88,"t":"2025-11-18T05:00:00Z","v":406660,"vw":1.923891},{"c":1.84,"h":1.96,"l":1.83,"n":1770,"o":1.95,"t":"2025-11-19T05:00:00Z","v":228226,"vw":1.862451},{"c":1.73,"h":1.87,"l":1.695,"n":2941,"o":1.86,"t":"2025-11-20T05:00:00Z","v":532636,"vw":1.760147},{"c":1.7,"h":1.75,"l":1.665,"n":2111,"o":1.72,"t":"2025-11-21T05:00:00Z","v":278526,"vw":1.703573},{"c":1.76,"h":1.8,"l":1.69,"n":3118,"o":1.71,"t":"2025-11-24T05:00:00Z","v":296148,"vw":1.755312},{"c":1.8,"h":1.825,"l":1.68,"n":2096,"o":1.75,"t":"2025-11-25T05:00:00Z","v":297604,"vw":1.785272},{"c":1.84,"h":1.86,"l":1.735,"n":2527,"o":1.8,"t":"2025-11-26T05:00:00Z","v":397657,"vw":1.796995},{"c":1.89,"h":1.9156,"l":1.85,"n":1008,"o":1.898,"t":"2025-11-28T05:00:00Z","v":176052,"vw":1.886422},{"c":1.79,"h":1.89,"l":1.76,"n":2408,"o":1.87,"t":"2025-12-01T05:00:00Z","v":304282,"vw":1.807783},{"c":1.64,"h":1.8,"l":1.64,"n":2469,"o":1.79,"t":"2025-12-02T05:00:00Z","v":349009,"vw":1.705338},{"c":1.74,"h":1.75,"l":1.635,"n":2824,"o":1.64,"t":"2025-12-03T05:00:00Z","v":320070,"vw":1.695801},{"c":1.73,"h":1.77,"l":1.71,"n":2095,"o":1.73,"t":"2025-12-04T05:00:00Z","v":257561,"vw":1.738489},{"c":1.72,"h":1.74,"l":1.69,"n":1949,"o":1.72,"t":"2025-12-05T05:00:00Z","v":190174,"vw":1.718926},{"c":1.81,"h":1.835,"l":1.73,"n":3974,"o":1.73,"t":"2025-12-08T05:00:00Z","v":489630,"vw":1.798099},{"c":1.9,"h":1.9398,"l":1.797,"n":3084,"o":1.81,"t":"2025-12-09T05:00:00Z","v":577366,"vw":1.888623},{"c":2.08,"h":2.13,"l":1.885,"n":4066,"o":1.9,"t":"2025-12-10T05:00:00Z","v":850502,"vw":2.00403},{"c":2.3,"h":2.31,"l":2.07,"n":4840,"o":2.07,"t":"2025-12-11T05:00:00Z","v":1174964,"vw":2.183367},{"c":3,"h":3.25,"l":2.3,"n":41535,"o":2.31,"t":"2025-12-12T05:00:00Z","v":8375807,"vw":3.001242},{"c":3.81,"h":4.82,"l":3.08,"n":109764,"o":3.14,"t":"2025-12-15T05:00:00Z","v":22544800,"vw":4.084998},{"c":4.62,"h":4.64,"l":3.56,"n":31301,"o":3.605,"t":"2025-12-16T05:00:00Z","v":5849072,"vw":4.162416},{"c":4.25,"h":4.52,"l":3.79,"n":23288,"o":4.52,"t":"2025-12-17T05:00:00Z","v":3194396,"vw":4.224264},{"c":4.38,"h":4.6,"l":4.04,"n":12548,"o":4.33,"t":"2025-12-18T05:00:00Z","v":1412608,"vw":4.331051},{"c":4.28,"h":4.6299,"l":4.125,"n":10154,"o":4.36,"t":"2025-12-19T05:00:00Z","v":1366430,"vw":4.309443},{"c":4.9,"h":4.93,"l":4.26,"n":11619,"o":4.33,"t":"2025-12-22T05:00:00Z","v":1652237,"vw":4.713182},{"c":4.6,"h":5.048,"l":4.465,"n":10761,"o":5,"t":"2025-12-23T05:00:00Z","v":1240523,"vw":4.66311},{"c":4.85,"h":4.96,"l":4.5,"n":3174,"o":4.59,"t":"2025-12-24T05:00:00Z","v":323001,"vw":4.759062},{"c":4.93,"h":4.95,"l":4.6602,"n":6502,"o":4.79,"t":"2025-12-26T05:00:00Z","v":774642,"vw":4.789783},{"c":4.44,"h":4.905,"l":4.34,"n":5418,"o":4.87,"t":"2025-12-29T05:00:00Z","v":619690,"vw":4.580169},{"c":4.03,"h":4.4201,"l":3.94,"n":8101,"o":4.42,"t":"2025-12-30T05:00:00Z","v":1104824,"vw":4.07186},{"c":4,"h":4.06,"l":3.88,"n":5053,"o":4.03,"t":"2025-12-31T05:00:00Z","v":635950,"vw":3.993874},{"c":3.75,"h":4.105,"l":3.594,"n":8667,"o":4.1,"t":"2026-01-02T05:00:00Z","v":1135905,"vw":3.734477},{"c":3.54,"h":3.81,"l":3.46,"n":5904,"o":3.76,"t":"2026-01-05T05:00:00Z","v":714852,"vw":3.540793},{"c":3.81,"h":3.84,"l":3.5101,"n":5808,"o":3.52,"t":"2026-01-06T05:00:00Z","v":495099,"vw":3.745522},{"c":4.2,"h":4.25,"l":3.83,"n":6070,"o":3.84,"t":"2026-01-07T05:00:00Z","v":634156,"vw":4.108736},{"c":4.58,"h":4.978,"l":4.26,"n":12477,"o":4.29,"t":"2026-01-08T05:00:00Z","v":1400667,"vw":4.529558},{"c":5.03,"h":5.19,"l":4.5808,"n":11844,"o":4.6,"t":"2026-01-09T05:00:00Z","v":1446549,"vw":4.980246},{"c":4.7,"h":5.14,"l":4.6454,"n":12125,"o":5.06,"t":"2026-01-12T05:00:00Z","v":1239287,"vw":4.769911},{"c":4.13,"h":4.73,"l":4.09,"n":6256,"o":4.67,"t":"2026-01-13T05:00:00Z","v":665239,"vw":4.310141},{"c":3.96,"h":4.2399,"l":3.925,"n":4577,"o":4.18,"t":"2026-01-14T05:00:00Z","v":555590,"vw":4.04449},{"c":3.77,"h":4.0495,"l":3.74,"n":5665,"o":3.97,"t":"2026-01-15T05:00:00Z","v":625003,"vw":3.84665},{"c":4.22,"h":4.27,"l":3.86,"n":7232,"o":3.87,"t":"2026-01-16T05:00:00Z","v":693907,"vw":4.137375},{"c":4.32,"h":4.4,"l":4.05,"n":5526,"o":4.22,"t":"2026-01-20T05:00:00Z","v":471979,"vw":4.269626},{"c":4.29,"h":4.39,"l":4.145,"n":5441,"o":4.34,"t":"2026-01-21T05:00:00Z","v":427798,"vw":4.261576},{"c":4.91,"h":4.92,"l":4.24,"n":7670,"o":4.24,"t":"2026-01-22T05:00:00Z","v":1364138,"vw":4.816972},{"c":5.02,"h":5.05,"l":4.7,"n":7654,"o":4.82,"t":"2026-01-23T05:00:00Z","v":619316,"vw":4.902114},{"c":4.77,"h":5.01,"l":4.53,"n":8974,"o":4.97,"t":"2026-01-26T05:00:00Z","v":774043,"vw":4.748364},{"c":5.12,"h":5.27,"l":4.7029,"n":6387,"o":4.75,"t":"2026-01-27T05:00:00Z","v":613398,"vw":5.115843},{"c":5.16,"h":5.3,"l":4.65,"n":6360,"o":5.2,"t":"2026-01-28T05:00:00Z","v":631603,"vw":5.013121},{"c":4.78,"h":5.27,"l":4.68,"n":6175,"o":5.16,"t":"2026-01-29T05:00:00Z","v":537885,"vw":4.841194},{"c":4.47,"h":4.91,"l":4.41,"n":5030,"o":4.73,"t":"2026-01-30T05:00:00Z","v":469405,"vw":4.518114},{"c":4.73,"h":4.75,"l":4.45,"n":2186,"o":4.45,"t":"2026-02-02T05:00:00Z","v":170239,"vw":4.661124},{"c":5.15,"h":5.17,"l":4.72,"n":3457,"o":4.72,"t":"2026-02-03T05:00:00Z","v":307507,"vw":4.982577},{"c":5.05,"h":5.6,"l":5,"n":8932,"o":5.18,"t":"2026-02-04T05:00:00Z","v":900711,"vw":5.320893},{"c":4.65,"h":5.1135,"l":4.625,"n":4452,"o":4.88,"t":"2026-02-05T05:00:00Z","v":362709,"vw":4.796208},{"c":5.44,"h":5.45,"l":4.698,"n":7823,"o":4.72,"t":"2026-02-06T05:00:00Z","v":893697,"vw":5.232793},{"c":5.77,"h":5.81,"l":5.235,"n":7209,"o":5.5,"t":"2026-02-09T05:00:00Z","v":702684,"vw":5.631319},{"c":5.5,"h":5.86,"l":5.305,"n":6000,"o":5.7,"t":"2026-02-10T05:00:00Z","v":542810,"vw":5.591641},{"c":5.56,"h":5.59,"l":5.08,"n":4341,"o":5.5,"t":"2026-02-11T05:00:00Z","v":339313,"vw":5.362855},{"c":5.27,"h":5.56,"l":5.0558,"n":5113,"o":5.56,"t":"2026-02-12T05:00:00Z","v":351076,"vw":5.250983},{"c":5.67,"h":6.2199,"l":5.56,"n":8830,"o":5.63,"t":"2026-02-13T05:00:00Z","v":1054663,"vw":5.83709},{"c":5.61,"h":5.78,"l":5.16,"n":5593,"o":5.64,"t":"2026-02-17T05:00:00Z","v":610902,"vw":5.572917},{"c":5.5,"h":5.6,"l":5.37,"n":3979,"o":5.6,"t":"2026-02-18T05:00:00Z","v":347832,"vw":5.485882},{"c":5.64,"h":5.69,"l":5.31,"n":3865,"o":5.47,"t":"2026-02-19T05:00:00Z","v":336395,"vw":5.577003},{"c":5.63,"h":5.86,"l":5.5,"n":4014,"o":5.58,"t":"2026-02-20T05:00:00Z","v":700969,"vw":5.635776},{"c":5.83,"h":5.94,"l":5.575,"n":3975,"o":5.62,"t":"2026-02-23T05:00:00Z","v":416297,"vw":5.804565},{"c":6.36,"h":6.39,"l":5.8501,"n":5152,"o":5.91,"t":"2026-02-24T05:00:00Z","v":567836,"vw":6.186335},{"c":7.09,"h":7.09,"l":6.25,"n":14274,"o":6.39,"t":"2026-02-25T05:00:00Z","v":1940135,"vw":6.905007},{"c":7.38,"h":7.4,"l":6.802,"n":8283,"o":7.135,"t":"2026-02-26T05:00:00Z","v":933974,"vw":7.155963},{"c":7.15,"h":7.59,"l":7.1,"n":6571,"o":7.2,"t":"2026-02-27T05:00:00Z","v":582347,"vw":7.349798},{"c":7.07,"h":7.2,"l":6.74,"n":6905,"o":6.84,"t":"2026-03-02T05:00:00Z","v":696718,"vw":7.052776},{"c":7.09,"h":7.13,"l":6.5801,"n":5548,"o":6.8,"t":"2026-03-03T05:00:00Z","v":593171,"vw":6.899211},{"c":7.28,"h":7.5,"l":6.9201,"n":5916,"o":7.18,"t":"2026-03-04T05:00:00Z","v":526804,"vw":7.296603},{"c":7.39,"h":7.455,"l":6.803,"n":6648,"o":7.28,"t":"2026-03-05T05:00:00Z","v":763060,"vw":7.188741},{"c":7.18,"h":7.36,"l":6.95,"n":5925,"o":7.36,"t":"2026-03-06T05:00:00Z","v":491625,"vw":7.202078},{"c":7.25,"h":7.39,"l":6.85,"n":6241,"o":7.03,"t":"2026-03-09T04:00:00Z","v":537327,"vw":7.155538},{"c":7.33,"h":8.04,"l":7.24,"n":7480,"o":7.48,"t":"2026-03-10T04:00:00Z","v":705071,"vw":7.579165},{"c":7.33,"h":7.82,"l":7,"n":7766,"o":7.8,"t":"2026-03-11T04:00:00Z","v":657750,"vw":7.357722},{"c":7.26,"h":7.3505,"l":6.882,"n":5335,"o":7.2,"t":"2026-03-12T04:00:00Z","v":401178,"vw":7.13032},{"c":7.03,"h":7.4465,"l":6.83,"n":4308,"o":7.29,"t":"2026-03-13T04:00:00Z","v":446032,"vw":7.03189},{"c":7.13,"h":7.3793,"l":6.95,"n":5809,"o":7.07,"t":"2026-03-16T04:00:00Z","v":383680,"vw":7.154331},{"c":7.12,"h":7.18,"l":6.8601,"n":4314,"o":7.13,"t":"2026-03-17T04:00:00Z","v":271684,"vw":7.062248},{"c":7.12,"h":7.36,"l":6.95,"n":6403,"o":7.18,"t":"2026-03-18T04:00:00Z","v":484785,"vw":7.142601},{"c":6.98,"h":7.22,"l":6.68,"n":8009,"o":6.96,"t":"2026-03-19T04:00:00Z","v":668905,"vw":7.020082},{"c":6.11,"h":7.105,"l":6,"n":6423,"o":6.92,"t":"2026-03-20T04:00:00Z","v":565002,"vw":6.407757},{"c":6.54,"h":6.67,"l":5.87,"n":6239,"o":6.12,"t":"2026-03-23T04:00:00Z","v":512666,"vw":6.435508},{"c":6.68,"h":7.0997,"l":6.37,"n":6478,"o":6.77,"t":"2026-03-24T04:00:00Z","v":516447,"vw":6.671667},{"c":6.98,"h":7,"l":6.61,"n":7406,"o":6.79,"t":"2026-03-25T04:00:00Z","v":547794,"vw":6.846152},{"c":7.11,"h":7.2,"l":6.86,"n":5467,"o":6.96,"t":"2026-03-26T04:00:00Z","v":413664,"vw":7.058584},{"c":7.02,"h":7.46,"l":6.94,"n":5439,"o":6.99,"t":"2026-03-27T04:00:00Z","v":401585,"vw":7.1024},{"c":6.54,"h":7.08,"l":6.475,"n":4380,"o":6.93,"t":"2026-03-30T04:00:00Z","v":307461,"vw":6.629325},{"c":6.85,"h":7.15,"l":6.57,"n":4054,"o":6.6,"t":"2026-03-31T04:00:00Z","v":289470,"vw":6.932371},{"c":6.95,"h":7.29,"l":6.79,"n":9254,"o":6.83,"t":"2026-04-01T04:00:00Z","v":768921,"vw":6.977634},{"c":6.56,"h":7.22,"l":6.42,"n":5259,"o":6.82,"t":"2026-04-02T04:00:00Z","v":441314,"vw":6.672139},{"c":6.74,"h":7.045,"l":6.52,"n":4751,"o":6.58,"t":"2026-04-06T04:00:00Z","v":320100,"vw":6.864324},{"c":6.87,"h":6.87,"l":6.22,"n":4480,"o":6.7,"t":"2026-04-07T04:00:00Z","v":424649,"vw":6.573947},{"c":7.1,"h":7.29,"l":6.84,"n":4621,"o":7.1,"t":"2026-04-08T04:00:00Z","v":363904,"vw":7.080563},{"c":8.05,"h":8.16,"l":7.09,"n":5650,"o":7.09,"t":"2026-04-09T04:00:00Z","v":572389,"vw":7.764082},{"c":8.41,"h":8.52,"l":8.06,"n":11416,"o":8.1,"t":"2026-04-10T04:00:00Z","v":828085,"vw":8.382801},{"c":8.63,"h":9,"l":8.25,"n":5910,"o":8.35,"t":"2026-04-13T04:00:00Z","v":437137,"vw":8.678703},{"c":8.85,"h":9.25,"l":8.67,"n":8257,"o":8.73,"t":"2026-04-14T04:00:00Z","v":433799,"vw":8.917025},{"c":8.65,"h":9.18,"l":8.17,"n":9046,"o":9.18,"t":"2026-04-15T04:00:00Z","v":830214,"vw":8.532292},{"c":8.82,"h":8.95,"l":8.35,"n":5029,"o":8.66,"t":"2026-04-16T04:00:00Z","v":378192,"vw":8.803753},{"c":9.16,"h":9.4,"l":8.59,"n":6862,"o":8.97,"t":"2026-04-17T04:00:00Z","v":450947,"vw":9.146952},{"c":8.97,"h":9.32,"l":8.85,"n":5489,"o":9.19,"t":"2026-04-20T04:00:00Z","v":598189,"vw":9.051098},{"c":9.37,"h":9.9,"l":9.13,"n":8615,"o":9.24,"t":"2026-04-21T04:00:00Z","v":809868,"vw":9.521963},{"c":9.3,"h":10,"l":9.11,"n":9165,"o":9.46,"t":"2026-04-22T04:00:00Z","v":1532586,"vw":9.557097},{"c":9.02,"h":9.442,"l":8.71,"n":6209,"o":9.29,"t":"2026-04-23T04:00:00Z","v":488030,"vw":8.939179},{"c":9.14,"h":9.27,"l":8.7,"n":4515,"o":9.14,"t":"2026-04-24T04:00:00Z","v":260960,"vw":9.005957},{"c":9.5,"h":9.93,"l":9.13,"n":5863,"o":9.13,"t":"2026-04-27T04:00:00Z","v":433767,"vw":9.569478},{"c":9.26,"h":10.1,"l":9.1201,"n":33238,"o":10.005,"t":"2026-04-28T04:00:00Z","v":2689719,"vw":9.637429},{"c":8.78,"h":9.34,"l":8.7464,"n":9233,"o":9.1,"t":"2026-04-29T04:00:00Z","v":1225367,"vw":9.031081},{"c":8.88,"h":9.05,"l":8.39,"n":7923,"o":8.82,"t":"2026-04-30T04:00:00Z","v":1011501,"vw":8.740265},{"c":8.91,"h":9.1,"l":7.91,"n":17409,"o":8.89,"t":"2026-05-01T04:00:00Z","v":1791137,"vw":8.595203},{"c":9.69,"h":9.72,"l":8.88,"n":10777,"o":8.88,"t":"2026-05-04T04:00:00Z","v":819822,"vw":9.537274},{"c":11.45,"h":11.49,"l":9.93,"n":18076,"o":9.93,"t":"2026-05-05T04:00:00Z","v":1790204,"vw":10.712978},{"c":12.22,"h":12.35,"l":11.3129,"n":17143,"o":11.48,"t":"2026-05-06T04:00:00Z","v":1334352,"vw":12.010397},{"c":11.91,"h":12.48,"l":11.66,"n":10521,"o":12.48,"t":"2026-05-07T04:00:00Z","v":929991,"vw":11.913862},{"c":11.37,"h":12.24,"l":11.32,"n":12538,"o":11.91,"t":"2026-05-08T04:00:00Z","v":1139494,"vw":11.764163},{"c":11.12,"h":12.48,"l":11.09,"n":12423,"o":11.52,"t":"2026-05-11T04:00:00Z","v":1248725,"vw":11.722764},{"c":11.17,"h":11.335,"l":10.8,"n":4984,"o":11.22,"t":"2026-05-12T04:00:00Z","v":310860,"vw":11.104298},{"c":11.41,"h":11.5,"l":10.865,"n":5313,"o":11.17,"t":"2026-05-13T04:00:00Z","v":375363,"vw":11.173871},{"c":11.33,"h":11.73,"l":11.055,"n":6196,"o":11.72,"t":"2026-05-14T04:00:00Z","v":435851,"vw":11.394556},{"c":10.8,"h":11.1699,"l":10.6241,"n":7539,"o":11.04,"t":"2026-05-15T04:00:00Z","v":655322,"vw":10.917446},{"c":9.88,"h":10.8,"l":9.6329,"n":9923,"o":10.8,"t":"2026-05-18T04:00:00Z","v":634673,"vw":9.929576},{"c":9.65,"h":9.93,"l":9.25,"n":7132,"o":9.71,"t":"2026-05-19T04:00:00Z","v":516138,"vw":9.543424},{"c":10.52,"h":10.575,"l":9.71,"n":8017,"o":9.72,"t":"2026-05-20T04:00:00Z","v":697427,"vw":10.353322},{"c":10.91,"h":11.0399,"l":10.39,"n":10434,"o":10.39,"t":"2026-05-21T04:00:00Z","v":604122,"vw":10.741089},{"c":11,"h":11.2675,"l":10.64,"n":7092,"o":11.01,"t":"2026-05-22T04:00:00Z","v":454810,"vw":10.990073},{"c":11.39,"h":11.57,"l":11.1346,"n":11062,"o":11.19,"t":"2026-05-26T04:00:00Z","v":676557,"vw":11.324149},{"c":11.96,"h":12.2,"l":11.375,"n":14095,"o":11.44,"t":"2026-05-27T04:00:00Z","v":1029678,"vw":11.962647},{"c":11.34,"h":12,"l":10.9509,"n":14660,"o":11.85,"t":"2026-05-28T04:00:00Z","v":929164,"vw":11.338717},{"c":10.96,"h":11.56,"l":10.86,"n":8162,"o":11.24,"t":"2026-05-29T04:00:00Z","v":605406,"vw":11.091619},{"c":11.8,"h":12.18,"l":10.56,"n":16507,"o":10.83,"t":"2026-06-01T04:00:00Z","v":2482182,"vw":11.672038},{"c":11.2,"h":11.75,"l":10.65,"n":11120,"o":11.75,"t":"2026-06-02T04:00:00Z","v":1424683,"vw":11.114499},{"c":10.44,"h":11.34,"l":10.3601,"n":12181,"o":11.01,"t":"2026-06-03T04:00:00Z","v":1300209,"vw":10.689682},{"c":10.91,"h":11.14,"l":10.1516,"n":11004,"o":10.25,"t":"2026-06-04T04:00:00Z","v":1210753,"vw":10.860224},{"c":10.55,"h":11.6,"l":10.38,"n":12405,"o":10.77,"t":"2026-06-05T04:00:00Z","v":985643,"vw":10.818383},{"c":10.77,"h":11.945,"l":10.73,"n":20912,"o":11.05,"t":"2026-06-08T04:00:00Z","v":2228534,"vw":11.386057},{"c":11.135,"h":11.4799,"l":10.37,"n":12620,"o":10.78,"t":"2026-06-09T04:00:00Z","v":3678599,"vw":10.770448},{"c":10.8,"h":11.66,"l":10.6387,"n":8363,"o":11.06,"t":"2026-06-10T04:00:00Z","v":587770,"vw":10.87444},{"c":10.91,"h":11.25,"l":10.66,"n":12047,"o":10.72,"t":"2026-06-11T04:00:00Z","v":1112258,"vw":11.019489},{"c":11.44,"h":11.77,"l":10.81,"n":15511,"o":11.12,"t":"2026-06-12T04:00:00Z","v":859017,"vw":11.342646},{"c":11.49,"h":11.87,"l":11.27,"n":11886,"o":11.66,"t":"2026-06-15T04:00:00Z","v":1177983,"vw":11.502032},{"c":10.71,"h":11.795,"l":10.71,"n":9397,"o":11.51,"t":"2026-06-16T04:00:00Z","v":864694,"vw":11.004385},{"c":11.34,"h":11.8,"l":10.81,"n":9499,"o":10.82,"t":"2026-06-17T04:00:00Z","v":906938,"vw":11.350603},{"c":11.45,"h":12.1808,"l":11.09,"n":11304,"o":11.66,"t":"2026-06-18T04:00:00Z","v":1246891,"vw":11.470621},{"c":12.18,"h":12.48,"l":11.51,"n":13884,"o":11.52,"t":"2026-06-22T04:00:00Z","v":1431213,"vw":12.163987},{"c":12.3,"h":12.5792,"l":11.88,"n":9950,"o":11.95,"t":"2026-06-23T04:00:00Z","v":1195257,"vw":12.278837},{"c":12.75,"h":12.81,"l":12,"n":13932,"o":12.48,"t":"2026-06-24T04:00:00Z","v":1566884,"vw":12.403088},{"c":12.66,"h":13.46,"l":12.6,"n":12281,"o":12.75,"t":"2026-06-25T04:00:00Z","v":1185998,"vw":12.902809},{"c":13.08,"h":13.16,"l":12.42,"n":13579,"o":12.51,"t":"2026-06-26T04:00:00Z","v":6320006,"vw":13.033838},{"c":13.36,"h":13.585,"l":12.92,"n":13672,"o":13.08,"t":"2026-06-29T04:00:00Z","v":1161490,"vw":13.317004},{"c":13.04,"h":13.69,"l":12.79,"n":13553,"o":13.54,"t":"2026-06-30T04:00:00Z","v":1566519,"vw":13.097208},{"c":13.29,"h":13.59,"l":12.34,"n":20104,"o":12.89,"t":"2026-07-01T04:00:00Z","v":1912376,"vw":13.170796},{"c":12.9,"h":13.49,"l":12.43,"n":13938,"o":13.095,"t":"2026-07-02T04:00:00Z","v":1176705,"vw":12.776578},{"c":13.27,"h":14.415,"l":13.13,"n":19176,"o":13.6,"t":"2026-07-06T04:00:00Z","v":2293217,"vw":13.655062},{"c":13.42,"h":13.71,"l":12.84,"n":18186,"o":13.36,"t":"2026-07-07T04:00:00Z","v":1452994,"vw":13.406443},{"c":13.57,"h":13.775,"l":13,"n":15945,"o":13.11,"t":"2026-07-08T04:00:00Z","v":1401869,"vw":13.454462},{"c":13.82,"h":13.94,"l":13.13,"n":13026,"o":13.57,"t":"2026-07-09T04:00:00Z","v":1293915,"vw":13.599596},{"c":14,"h":14.27,"l":13.36,"n":13152,"o":13.88,"t":"2026-07-10T04:00:00Z","v":1254247,"vw":13.915305},{"c":13.21,"h":14.01,"l":13.035,"n":15316,"o":13.85,"t":"2026-07-13T04:00:00Z","v":1236147,"vw":13.363407},{"c":13.24,"h":13.68,"l":13,"n":10157,"o":13.28,"t":"2026-07-14T04:00:00Z","v":816199,"vw":13.324253},{"c":13.87,"h":13.99,"l":12.75,"n":10393,"o":13.14,"t":"2026-07-15T04:00:00Z","v":974970,"vw":13.71475},{"c":12.58,"h":13.84,"l":12.01,"n":16206,"o":13.57,"t":"2026-07-16T04:00:00Z","v":1507729,"vw":12.535371},{"c":12.7,"h":13.53,"l":12.14,"n":22842,"o":12.2,"t":"2026-07-17T04:00:00Z","v":1374357,"vw":12.965759},{"c":12.22,"h":13.1848,"l":12.14,"n":10061,"o":12.7,"t":"2026-07-20T04:00:00Z","v":846017,"vw":12.598342},{"c":13.1,"h":13.1999,"l":12.28,"n":12751,"o":12.28,"t":"2026-07-21T04:00:00Z","v":1513792,"vw":12.888462},{"c":12.58,"h":13.22,"l":12.4,"n":9822,"o":12.85,"t":"2026-07-22T04:00:00Z","v":663433,"vw":12.607203},{"c":12.76,"h":12.89,"l":12.25,"n":8896,"o":12.46,"t":"2026-07-23T04:00:00Z","v":573629,"vw":12.651584},{"c":12.84,"h":12.99,"l":12.25,"n":9442,"o":12.89,"t":"2026-07-24T04:00:00Z","v":665934,"vw":12.736333},{"c":12.79,"h":14.415,"l":12.37,"n":14043,"o":13.1,"t":"2026-07-27T04:00:00Z","v":1210849,"vw":13.208998},{"c":12.29,"h":12.92,"l":11.75,"n":12412,"o":12.79,"t":"2026-07-28T04:00:00Z","v":953309,"vw":12.269772},{"c":12.11,"h":12.58,"l":11.9,"n":14427,"o":12.42,"t":"2026-07-29T04:00:00Z","v":895275,"vw":12.217522},{"c":12.08,"h":12.79,"l":12.04,"n":12424,"o":12.39,"t":"2026-07-30T04:00:00Z","v":1799330,"vw":12.5056},{"c":11.9,"h":12.245,"l":11.45,"n":9867,"o":12.2,"t":"2026-07-31T04:00:00Z","v":653741,"vw":11.931248},{"c":11.81,"h":11.985,"l":11.36,"n":11026,"o":11.985,"t":"2026-08-03T04:00:00Z","v":847687,"vw":11.721},{"c":12.56,"h":12.76,"l":12.07,"n":12511,"o":12.1,"t":"2026-08-04T04:00:00Z","v":1031609,"vw":12.489248},{"c":12.47,"h":12.76,"l":12.145,"n":14182,"o":12.56,"t":"2026-08-05T04:00:00Z","v":1103906,"vw":12.45703},{"c":14,"h":14,"l":12.44,"n":17288,"o":12.44,"t":"2026-08-06T04:00:00Z","v":1425519,"vw":13.453875},{"c":14,"h":14.53,"l":13.61,"n":14338,"o":14.26,"t":"2026-08-07T04:00:00Z","v":910309,"vw":14.0876},{"c":13.54,"h":13.86,"l":13.2,"n":11683,"o":13.8,"t":"2026-08-10T04:00:00Z","v":779584,"vw":13.551699},{"c":13.85,"h":13.98,"l":13.23,"n":10887,"o":13.67,"t":"2026-08-11T04:00:00Z","v":707215,"vw":13.716852},{"c":14.39,"h":14.55,"l":13.61,"n":13992,"o":13.97,"t":"2026-08-12T04:00:00Z","v":1318703,"vw":14.308882},{"c":14.73,"h":15.21,"l":14.505,"n":16346,"o":14.58,"t":"2026-08-13T04:00:00Z","v":1566680,"vw":14.787831},{"c":16.33,"h":17,"l":14.24,"n":27286,"o":15.06,"t":"2026-08-14T04:00:00Z","v":2498288,"vw":16.158046},{"c":17.44,"h":17.52,"l":15.84,"n":20248,"o":16.25,"t":"2026-08-17T04:00:00Z","v":1857370,"vw":17.048805},{"c":17.39,"h":17.53,"l":16.45,"n":16235,"o":16.9,"t":"2026-08-18T04:00:00Z","v":1154314,"vw":17.19679},{"c":17.34,"h":18.135,"l":16.58,"n":17437,"o":18.09,"t":"2026-08-19T04:00:00Z","v":1286628,"vw":17.118791},{"c":17.01,"h":17.45,"l":16.72,"n":14404,"o":17.16,"t":"2026-08-20T04:00:00Z","v":813057,"vw":17.074917},{"c":17.28,"h":17.71,"l":17,"n":14761,"o":17.26,"t":"2026-08-21T04:00:00Z","v":957418,"vw":17.368921},{"c":16.4,"h":17.41,"l":16.05,"n":16617,"o":17.27,"t":"2026-08-24T04:00:00Z","v":1173411,"vw":16.542603},{"c":17.84,"h":18.33,"l":16.75,"n":16124,"o":16.75,"t":"2026-08-25T04:00:00Z","v":1201763,"vw":17.798504},{"c":16.08,"h":17.8,"l":16.01,"n":18921,"o":17.72,"t":"2026-08-26T04:00:00Z","v":1388618,"vw":16.512756},{"c":15.06,"h":16.33,"l":14.935,"n":21797,"o":16.09,"t":"2026-08-27T04:00:00Z","v":1553040,"vw":15.359072},{"c":14.57,"h":15.12,"l":14.37,"n":12978,"o":14.86,"t":"2026-08-28T04:00:00Z","v":836971,"vw":14.758861},{"c":13.73,"h":14.695,"l":13.4901,"n":19073,"o":14.58,"t":"2026-08-31T04:00:00Z","v":1437523,"vw":13.863733},{"c":14.82,"h":15.03,"l":13.09,"n":27562,"o":13.88,"t":"2026-09-01T04:00:00Z","v":1963760,"vw":14.512985},{"c":15.05,"h":15.29,"l":14.4,"n":22573,"o":14.79,"t":"2026-09-02T04:00:00Z","v":2212325,"vw":14.901918},{"c":14.59,"h":15.39,"l":13.6,"n":44229,"o":13.96,"t":"2026-09-03T04:00:00Z","v":5507146,"vw":14.4986},{"c":15.52,"h":15.96,"l":14.28,"n":20115,"o":14.49,"t":"2026-09-04T04:00:00Z","v":1486261,"vw":15.479364},{"c":15.9,"h":16.08,"l":15.13,"n":16073,"o":15.62,"t":"2026-09-08T04:00:00Z","v":915879,"vw":15.826044},{"c":15.05,"h":16.1735,"l":14.96,"n":25030,"o":15.82,"t":"2026-09-09T04:00:00Z","v":1627957,"vw":15.45289},{"c":14.95,"h":15.07,"l":14.16,"n":18488,"o":14.83,"t":"2026-09-10T04:00:00Z","v":1486024,"vw":14.759175},{"c":14.25,"h":15.445,"l":14.09,"n":17639,"o":15.21,"t":"2026-09-11T04:00:00Z","v":1373888,"vw":14.482647},{"c":14.56,"h":14.96,"l":14.3,"n":17052,"o":14.49,"t":"2026-09-14T04:00:00Z","v":1092273,"vw":14.646431},{"c":13.91,"h":14.705,"l":13.375,"n":19250,"o":14.705,"t":"2026-09-15T04:00:00Z","v":1552870,"vw":13.708528},{"c":14.11,"h":14.55,"l":13.865,"n":25642,"o":14,"t":"2026-09-16T04:00:00Z","v":2610964,"vw":14.208895},{"c":14.06,"h":14.655,"l":13.765,"n":16815,"o":14.49,"t":"2026-09-17T04:00:00Z","v":1399036,"vw":14.039484},{"c":14.05,"h":14.44,"l":13.92,"n":14846,"o":14.15,"t":"2026-09-18T04:00:00Z","v":4044856,"vw":14.083395},{"c":13.64,"h":14.23,"l":13.545,"n":13829,"o":14.13,"t":"2026-09-21T04:00:00Z","v":1217579,"vw":13.730873},{"c":14.21,"h":14.29,"l":13.63,"n":11961,"o":13.75,"t":"2026-09-22T04:00:00Z","v":927330,"vw":14.035879},{"c":12.52,"h":14.39,"l":12.06,"n":22017,"o":14.29,"t":"2026-09-23T04:00:00Z","v":2140007,"vw":12.634619},{"c":11.89,"h":12.42,"l":11.38,"n":21845,"o":12.35,"t":"2026-09-24T04:00:00Z","v":1858827,"vw":11.800229},{"c":11.66,"h":11.92,"l":11.53,"n":14871,"o":11.89,"t":"2026-09-25T04:00:00Z","v":1528786,"vw":11.686049},{"c":11.74,"h":11.93,"l":11.3898,"n":13323,"o":11.57,"t":"2026-09-28T04:00:00Z","v":809339,"vw":11.733213},{"c":11.5,"h":11.805,"l":11.31,"n":17264,"o":11.79,"t":"2026-09-29T04:00:00Z","v":1140443,"vw":11.544017},{"c":11.47,"h":11.93,"l":11.32,"n":13098,"o":11.69,"t":"2026-09-30T04:00:00Z","v":1411245,"vw":11.500034},{"c":11.07,"h":11.67,"l":11.03,"n":15402,"o":11.39,"t":"2026-10-01T04:00:00Z","v":953175,"vw":11.283814},{"c":10.94,"h":11.29,"l":10.73,"n":18725,"o":11.29,"t":"2026-10-02T04:00:00Z","v":1575033,"vw":10.895694},{"c":11.05,"h":11.2,"l":10.7,"n":16162,"o":10.94,"t":"2026-10-05T04:00:00Z","v":1206434,"vw":10.969745},{"c":10.68,"h":11.25,"l":10.64,"n":13447,"o":11.12,"t":"2026-10-06T04:00:00Z","v":954545,"vw":10.85011},{"c":10.71,"h":10.945,"l":10.34,"n":11768,"o":10.43,"t":"2026-10-07T04:00:00Z","v":755815,"vw":10.723356},{"c":10.86,"h":11,"l":10.27,"n":13915,"o":10.55,"t":"2026-10-08T04:00:00Z","v":1148880,"vw":10.661796},{"c":11,"h":11.3,"l":10.75,"n":10629,"o":10.81,"t":"2026-10-09T04:00:00Z","v":638155,"vw":11.029399},{"c":10.83,"h":11.15,"l":10.725,"n":12520,"o":10.91,"t":"2026-10-12T04:00:00Z","v":911869,"vw":10.84271},{"c":10.31,"h":10.79,"l":10.18,"n":12365,"o":10.75,"t":"2026-10-13T04:00:00Z","v":901357,"vw":10.360063},{"c":10.29,"h":10.64,"l":10.09,"n":13676,"o":10.19,"t":"2026-10-14T04:00:00Z","v":987730,"vw":10.29769},{"c":10.91,"h":10.975,"l":10.25,"n":8236,"o":10.32,"t":"2026-10-15T04:00:00Z","v":515495,"vw":10.807105},{"c":9.82,"h":10.91,"l":9.6901,"n":14112,"o":10.89,"t":"2026-10-16T04:00:00Z","v":990443,"vw":9.993346},{"c":9.73,"h":10.4294,"l":9.61,"n":15555,"o":9.92,"t":"2026-10-19T04:00:00Z","v":1214425,"vw":9.805082},{"c":10.8,"h":10.99,"l":9.84,"n":13769,"o":9.84,"t":"2026-10-20T04:00:00Z","v":1369088,"vw":10.741671},{"c":10.87,"h":11.255,"l":10.5958,"n":13684,"o":10.83,"t":"2026-10-21T04:00:00Z","v":930399,"vw":10.932413},{"c":10.54,"h":11.23,"l":10.44,"n":9346,"o":10.57,"t":"2026-10-22T04:00:00Z","v":654076,"vw":10.619907}],"volatilityBars":[{"c":13.72,"h":13.72,"l":13.7,"n":5,"o":13.7,"t":"2026-09-22T08:00:00Z","v":546,"vw":13.703824},{"c":13.96,"h":13.96,"l":13.57,"n":66,"o":13.7,"t":"2026-09-22T11:30:00Z","v":2714,"vw":13.691766},{"c":13.7,"h":13.75,"l":13.7,"n":11,"o":13.75,"t":"2026-09-22T12:00:00Z","v":885,"vw":13.707353},{"c":13.9318,"h":14,"l":13.9318,"n":6,"o":14,"t":"2026-09-22T12:30:00Z","v":370,"vw":13.954533},{"c":13.85,"h":13.85,"l":13.85,"n":4,"o":13.85,"t":"2026-09-22T12:45:00Z","v":103,"vw":13.85},{"c":13.74,"h":13.74,"l":13.74,"n":4,"o":13.74,"t":"2026-09-22T13:00:00Z","v":103,"vw":13.74},{"c":13.93,"h":13.95,"l":13.63,"n":268,"o":13.75,"t":"2026-09-22T13:30:00Z","v":33174,"vw":13.837798},{"c":13.96,"h":14.04,"l":13.92,"n":371,"o":13.93,"t":"2026-09-22T13:45:00Z","v":30112,"vw":13.987975},{"c":13.9,"h":14.01,"l":13.845,"n":404,"o":13.92,"t":"2026-09-22T14:00:00Z","v":28590,"vw":13.92673},{"c":13.76,"h":13.94,"l":13.755,"n":315,"o":13.89,"t":"2026-09-22T14:15:00Z","v":15104,"vw":13.862739},{"c":13.7,"h":13.835,"l":13.7,"n":381,"o":13.76,"t":"2026-09-22T14:30:00Z","v":16815,"vw":13.774422},{"c":13.805,"h":13.9,"l":13.72,"n":332,"o":13.74,"t":"2026-09-22T14:45:00Z","v":16583,"vw":13.816475},{"c":13.78,"h":13.83,"l":13.75,"n":407,"o":13.79,"t":"2026-09-22T15:00:00Z","v":18761,"vw":13.789461},{"c":13.8,"h":13.84,"l":13.76,"n":336,"o":13.78,"t":"2026-09-22T15:15:00Z","v":12225,"vw":13.801497},{"c":13.79,"h":13.81,"l":13.76,"n":248,"o":13.81,"t":"2026-09-22T15:30:00Z","v":15523,"vw":13.789895},{"c":13.775,"h":13.89,"l":13.755,"n":433,"o":13.8,"t":"2026-09-22T15:45:00Z","v":22131,"vw":13.807998},{"c":13.78,"h":13.78,"l":13.71,"n":289,"o":13.775,"t":"2026-09-22T16:00:00Z","v":16632,"vw":13.733194},{"c":13.745,"h":13.805,"l":13.73,"n":280,"o":13.78,"t":"2026-09-22T16:15:00Z","v":13349,"vw":13.773852},{"c":13.88,"h":13.895,"l":13.745,"n":585,"o":13.745,"t":"2026-09-22T16:30:00Z","v":50712,"vw":13.830066},{"c":13.925,"h":13.93,"l":13.87,"n":319,"o":13.88,"t":"2026-09-22T16:45:00Z","v":18476,"vw":13.89156},{"c":14,"h":14,"l":13.9,"n":309,"o":13.925,"t":"2026-09-22T17:00:00Z","v":38111,"vw":13.944552},{"c":13.9,"h":13.995,"l":13.87,"n":413,"o":13.995,"t":"2026-09-22T17:15:00Z","v":22311,"vw":13.916168},{"c":13.925,"h":13.925,"l":13.88,"n":300,"o":13.9,"t":"2026-09-22T17:30:00Z","v":16334,"vw":13.891125},{"c":13.96,"h":13.96,"l":13.91,"n":440,"o":13.93,"t":"2026-09-22T17:45:00Z","v":24660,"vw":13.933127},{"c":13.98,"h":13.99,"l":13.94,"n":311,"o":13.965,"t":"2026-09-22T18:00:00Z","v":17845,"vw":13.96676},{"c":14.035,"h":14.04,"l":13.98,"n":354,"o":13.98,"t":"2026-09-22T18:15:00Z","v":17802,"vw":14.003296},{"c":14.08,"h":14.09,"l":14.015,"n":429,"o":14.035,"t":"2026-09-22T18:30:00Z","v":31027,"vw":14.055794},{"c":14.15,"h":14.15,"l":14.04,"n":470,"o":14.085,"t":"2026-09-22T18:45:00Z","v":30267,"vw":14.085031},{"c":14.135,"h":14.18,"l":14.12,"n":376,"o":14.18,"t":"2026-09-22T19:00:00Z","v":21389,"vw":14.140579},{"c":14.2,"h":14.23,"l":14.13,"n":627,"o":14.14,"t":"2026-09-22T19:15:00Z","v":44644,"vw":14.173943},{"c":14.235,"h":14.27,"l":14.17,"n":678,"o":14.2,"t":"2026-09-22T19:30:00Z","v":44379,"vw":14.231177},{"c":14.2,"h":14.29,"l":14.17,"n":1599,"o":14.235,"t":"2026-09-22T19:45:00Z","v":99539,"vw":14.212565},{"c":14.21,"h":14.21,"l":14.21,"n":15,"o":14.21,"t":"2026-09-22T20:00:00Z","v":194953,"vw":14.21},{"c":13.8677,"h":13.8677,"l":13.8677,"n":1,"o":13.8677,"t":"2026-09-22T21:00:00Z","v":300,"vw":13.8677},{"c":14.2,"h":14.21,"l":14.2,"n":3,"o":14.21,"t":"2026-09-23T08:00:00Z","v":201,"vw":14.205},{"c":14.02,"h":14.02,"l":14.02,"n":7,"o":14.02,"t":"2026-09-23T13:00:00Z","v":487,"vw":14.02},{"c":14.31,"h":14.31,"l":14,"n":21,"o":14,"t":"2026-09-23T13:15:00Z","v":4012,"vw":14.282665},{"c":14.12,"h":14.39,"l":13.92,"n":398,"o":14.29,"t":"2026-09-23T13:30:00Z","v":42877,"vw":14.182587},{"c":14.055,"h":14.17,"l":14.03,"n":272,"o":14.105,"t":"2026-09-23T13:45:00Z","v":17370,"vw":14.094872},{"c":13.83,"h":14.03,"l":13.8001,"n":270,"o":14.03,"t":"2026-09-23T14:00:00Z","v":13928,"vw":13.90931},{"c":13.495,"h":13.8799,"l":13.4546,"n":708,"o":13.86,"t":"2026-09-23T14:15:00Z","v":67520,"vw":13.662733},{"c":13.17,"h":13.49,"l":13.15,"n":787,"o":13.485,"t":"2026-09-23T14:30:00Z","v":70626,"vw":13.312511},{"c":13.15,"h":13.19,"l":13.015,"n":592,"o":13.18,"t":"2026-09-23T14:45:00Z","v":50298,"vw":13.065589},{"c":12.96,"h":13.22,"l":12.912,"n":693,"o":13.15,"t":"2026-09-23T15:00:00Z","v":55582,"vw":13.000584},{"c":13,"h":13.05,"l":12.945,"n":532,"o":12.96,"t":"2026-09-23T15:15:00Z","v":52653,"vw":13.000728},{"c":12.795,"h":13.02,"l":12.7751,"n":831,"o":13.02,"t":"2026-09-23T15:30:00Z","v":78508,"vw":12.911778},{"c":12.66,"h":12.855,"l":12.66,"n":858,"o":12.795,"t":"2026-09-23T15:45:00Z","v":65879,"vw":12.752809},{"c":12.68,"h":12.7,"l":12.6292,"n":501,"o":12.6501,"t":"2026-09-23T16:00:00Z","v":34402,"vw":12.671798},{"c":12.68,"h":12.705,"l":12.61,"n":698,"o":12.68,"t":"2026-09-23T16:15:00Z","v":52323,"vw":12.650172},{"c":12.6198,"h":12.715,"l":12.6,"n":569,"o":12.68,"t":"2026-09-23T16:30:00Z","v":30837,"vw":12.665746},{"c":12.59,"h":12.6161,"l":12.575,"n":438,"o":12.61,"t":"2026-09-23T16:45:00Z","v":27160,"vw":12.597618},{"c":12.49,"h":12.59,"l":12.46,"n":431,"o":12.59,"t":"2026-09-23T17:00:00Z","v":27623,"vw":12.520773},{"c":12.57,"h":12.6,"l":12.42,"n":1139,"o":12.49,"t":"2026-09-23T17:15:00Z","v":111278,"vw":12.52174},{"c":12.5267,"h":12.67,"l":12.502,"n":870,"o":12.59,"t":"2026-09-23T17:30:00Z","v":86274,"vw":12.598591},{"c":12.5,"h":12.5699,"l":12.44,"n":603,"o":12.5699,"t":"2026-09-23T17:45:00Z","v":43864,"vw":12.511776},{"c":12.395,"h":12.51,"l":12.38,"n":652,"o":12.5,"t":"2026-09-23T18:00:00Z","v":42200,"vw":12.439772},{"c":12.27,"h":12.435,"l":12.27,"n":1270,"o":12.395,"t":"2026-09-23T18:15:00Z","v":134340,"vw":12.370142},{"c":12.29,"h":12.33,"l":12.06,"n":1142,"o":12.27,"t":"2026-09-23T18:30:00Z","v":244067,"vw":12.140271},{"c":12.225,"h":12.36,"l":12.1801,"n":1038,"o":12.29,"t":"2026-09-23T18:45:00Z","v":99943,"vw":12.24304},{"c":12.44,"h":12.44,"l":12.225,"n":820,"o":12.225,"t":"2026-09-23T19:00:00Z","v":55345,"vw":12.321837},{"c":12.525,"h":12.54,"l":12.395,"n":942,"o":12.435,"t":"2026-09-23T19:15:00Z","v":59254,"vw":12.462746},{"c":12.435,"h":12.55,"l":12.365,"n":1547,"o":12.53,"t":"2026-09-23T19:30:00Z","v":142164,"vw":12.463296},{"c":12.515,"h":12.62,"l":12.435,"n":3065,"o":12.44,"t":"2026-09-23T19:45:00Z","v":194538,"vw":12.546256},{"c":12.5,"h":12.53,"l":12.5,"n":9,"o":12.52,"t":"2026-09-23T20:00:00Z","v":80839,"vw":12.519996},{"c":12,"h":12.34,"l":12,"n":30,"o":12.34,"t":"2026-09-23T20:15:00Z","v":5033,"vw":12.158898},{"c":12.6312,"h":12.6312,"l":12.6312,"n":1,"o":12.6312,"t":"2026-09-23T21:30:00Z","v":100,"vw":12.6312},{"c":12.7155,"h":12.7155,"l":12.7155,"n":1,"o":12.7155,"t":"2026-09-23T21:45:00Z","v":100,"vw":12.7155},{"c":12.6843,"h":12.6843,"l":12.6843,"n":1,"o":12.6843,"t":"2026-09-23T22:15:00Z","v":100,"vw":12.6843},{"c":12.63,"h":12.63,"l":12.55,"n":5,"o":12.55,"t":"2026-09-23T23:30:00Z","v":739,"vw":12.590928},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-09-24T08:30:00Z","v":161,"vw":12.54},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-09-24T12:30:00Z","v":100,"vw":12.77},{"c":12.2,"h":12.42,"l":12.08,"n":892,"o":12.35,"t":"2026-09-24T13:30:00Z","v":90452,"vw":12.230886},{"c":11.72,"h":12.205,"l":11.7,"n":1386,"o":12.205,"t":"2026-09-24T13:45:00Z","v":107320,"vw":11.862982},{"c":11.49,"h":11.715,"l":11.45,"n":1356,"o":11.715,"t":"2026-09-24T14:00:00Z","v":106813,"vw":11.545394},{"c":11.58,"h":11.62,"l":11.41,"n":935,"o":11.52,"t":"2026-09-24T14:15:00Z","v":106082,"vw":11.482773},{"c":11.45,"h":11.625,"l":11.44,"n":511,"o":11.56,"t":"2026-09-24T14:30:00Z","v":44400,"vw":11.530699},{"c":11.59,"h":11.7499,"l":11.45,"n":419,"o":11.45,"t":"2026-09-24T14:45:00Z","v":42993,"vw":11.622169},{"c":11.54,"h":11.68,"l":11.52,"n":659,"o":11.585,"t":"2026-09-24T15:00:00Z","v":68866,"vw":11.599128},{"c":11.45,"h":11.57,"l":11.43,"n":622,"o":11.53,"t":"2026-09-24T15:15:00Z","v":41048,"vw":11.507079},{"c":11.48,"h":11.49,"l":11.43,"n":378,"o":11.47,"t":"2026-09-24T15:30:00Z","v":46886,"vw":11.462966},{"c":11.48,"h":11.52,"l":11.43,"n":623,"o":11.49,"t":"2026-09-24T15:45:00Z","v":44215,"vw":11.467925},{"c":11.4201,"h":11.47,"l":11.38,"n":585,"o":11.47,"t":"2026-09-24T16:00:00Z","v":68047,"vw":11.414539},{"c":11.67,"h":11.723,"l":11.435,"n":557,"o":11.435,"t":"2026-09-24T16:15:00Z","v":29143,"vw":11.618105},{"c":11.6799,"h":11.74,"l":11.57,"n":442,"o":11.66,"t":"2026-09-24T16:30:00Z","v":23595,"vw":11.653316},{"c":11.735,"h":11.735,"l":11.65,"n":506,"o":11.66,"t":"2026-09-24T16:45:00Z","v":32369,"vw":11.684394},{"c":11.72,"h":11.73,"l":11.685,"n":474,"o":11.72,"t":"2026-09-24T17:00:00Z","v":19579,"vw":11.703464},{"c":11.66,"h":11.71,"l":11.64,"n":306,"o":11.71,"t":"2026-09-24T17:15:00Z","v":15177,"vw":11.666305},{"c":11.67,"h":11.68,"l":11.6,"n":370,"o":11.651,"t":"2026-09-24T17:30:00Z","v":19218,"vw":11.643317},{"c":11.665,"h":11.69,"l":11.66,"n":447,"o":11.67,"t":"2026-09-24T17:45:00Z","v":21791,"vw":11.676602},{"c":11.75,"h":11.78,"l":11.67,"n":663,"o":11.67,"t":"2026-09-24T18:00:00Z","v":41143,"vw":11.72838},{"c":11.84,"h":11.87,"l":11.72,"n":543,"o":11.75,"t":"2026-09-24T18:15:00Z","v":36802,"vw":11.785641},{"c":11.98,"h":12.1,"l":11.84,"n":955,"o":11.84,"t":"2026-09-24T18:30:00Z","v":75345,"vw":11.967162},{"c":12.07,"h":12.1,"l":11.98,"n":776,"o":11.98,"t":"2026-09-24T18:45:00Z","v":83615,"vw":12.063658},{"c":12.055,"h":12.09,"l":12.02,"n":966,"o":12.07,"t":"2026-09-24T19:00:00Z","v":65429,"vw":12.046867},{"c":11.99,"h":12.09,"l":11.96,"n":1822,"o":12.05,"t":"2026-09-24T19:15:00Z","v":171394,"vw":12.017377},{"c":11.99,"h":12.06,"l":11.97,"n":1304,"o":11.98,"t":"2026-09-24T19:30:00Z","v":102293,"vw":12.00894},{"c":11.88,"h":12,"l":11.88,"n":2949,"o":11.985,"t":"2026-09-24T19:45:00Z","v":186142,"vw":11.951649},{"c":11.83,"h":11.89,"l":11.83,"n":8,"o":11.89,"t":"2026-09-24T20:00:00Z","v":100013,"vw":11.889911},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-09-24T20:15:00Z","v":421,"vw":12.12},{"c":12.08,"h":12.08,"l":12.08,"n":3,"o":12.08,"t":"2026-09-25T08:00:00Z","v":121,"vw":12.08},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-25T09:15:00Z","v":111,"vw":12},{"c":12.1705,"h":12.1705,"l":12.1705,"n":1,"o":12.1705,"t":"2026-09-25T11:15:00Z","v":1365,"vw":12.1705},{"c":12,"h":12,"l":12,"n":9,"o":12,"t":"2026-09-25T11:30:00Z","v":205,"vw":12},{"c":12.1378,"h":12.1378,"l":12.1378,"n":1,"o":12.1378,"t":"2026-09-25T12:00:00Z","v":1500,"vw":12.1378},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-09-25T12:15:00Z","v":200,"vw":12.17},{"c":12.1311,"h":12.1311,"l":12.1311,"n":1,"o":12.1311,"t":"2026-09-25T12:30:00Z","v":100,"vw":12.1311},{"c":11.66,"h":11.89,"l":11.66,"n":8,"o":11.89,"t":"2026-09-25T13:00:00Z","v":813,"vw":11.790832},{"c":11.4,"h":11.91,"l":11.39,"n":70,"o":11.9,"t":"2026-09-25T13:15:00Z","v":6645,"vw":11.541503},{"c":11.6,"h":11.92,"l":11.6,"n":342,"o":11.91,"t":"2026-09-25T13:30:00Z","v":146703,"vw":11.863928},{"c":11.61,"h":11.65,"l":11.53,"n":1314,"o":11.61,"t":"2026-09-25T13:45:00Z","v":190271,"vw":11.546257},{"c":11.7,"h":11.74,"l":11.59,"n":351,"o":11.63,"t":"2026-09-25T14:00:00Z","v":18416,"vw":11.651707},{"c":11.69,"h":11.79,"l":11.6696,"n":375,"o":11.6696,"t":"2026-09-25T14:15:00Z","v":19623,"vw":11.705573},{"c":11.65,"h":11.73,"l":11.64,"n":208,"o":11.69,"t":"2026-09-25T14:30:00Z","v":7213,"vw":11.691724},{"c":11.645,"h":11.67,"l":11.6,"n":260,"o":11.6301,"t":"2026-09-25T14:45:00Z","v":22786,"vw":11.62983},{"c":11.7,"h":11.77,"l":11.59,"n":470,"o":11.64,"t":"2026-09-25T15:00:00Z","v":183769,"vw":11.609907},{"c":11.66,"h":11.72,"l":11.66,"n":178,"o":11.7094,"t":"2026-09-25T15:15:00Z","v":10135,"vw":11.69798},{"c":11.685,"h":11.7,"l":11.66,"n":349,"o":11.69,"t":"2026-09-25T15:30:00Z","v":23154,"vw":11.679699},{"c":11.6429,"h":11.7,"l":11.6332,"n":328,"o":11.67,"t":"2026-09-25T15:45:00Z","v":19458,"vw":11.658562},{"c":11.7,"h":11.79,"l":11.66,"n":478,"o":11.66,"t":"2026-09-25T16:00:00Z","v":31589,"vw":11.733524},{"c":11.74,"h":11.74,"l":11.665,"n":326,"o":11.71,"t":"2026-09-25T16:15:00Z","v":19063,"vw":11.700616},{"c":11.715,"h":11.77,"l":11.69,"n":254,"o":11.74,"t":"2026-09-25T16:30:00Z","v":14411,"vw":11.722515},{"c":11.69,"h":11.73,"l":11.69,"n":283,"o":11.72,"t":"2026-09-25T16:45:00Z","v":18744,"vw":11.711134},{"c":11.68,"h":11.7,"l":11.65,"n":250,"o":11.6743,"t":"2026-09-25T17:00:00Z","v":12975,"vw":11.673067},{"c":11.62,"h":11.6854,"l":11.615,"n":221,"o":11.6854,"t":"2026-09-25T17:15:00Z","v":11552,"vw":11.634628},{"c":11.66,"h":11.67,"l":11.59,"n":369,"o":11.62,"t":"2026-09-25T17:30:00Z","v":25207,"vw":11.628612},{"c":11.715,"h":11.715,"l":11.65,"n":288,"o":11.67,"t":"2026-09-25T17:45:00Z","v":16930,"vw":11.674524},{"c":11.66,"h":11.72,"l":11.66,"n":370,"o":11.715,"t":"2026-09-25T18:00:00Z","v":21936,"vw":11.702029},{"c":11.68,"h":11.71,"l":11.665,"n":461,"o":11.665,"t":"2026-09-25T18:15:00Z","v":27113,"vw":11.685143},{"c":11.76,"h":11.78,"l":11.67,"n":744,"o":11.675,"t":"2026-09-25T18:30:00Z","v":55867,"vw":11.715152},{"c":11.81,"h":11.83,"l":11.755,"n":839,"o":11.76,"t":"2026-09-25T18:45:00Z","v":60747,"vw":11.796776},{"c":11.765,"h":11.9,"l":11.76,"n":739,"o":11.81,"t":"2026-09-25T19:00:00Z","v":58347,"vw":11.821893},{"c":11.74,"h":11.765,"l":11.73,"n":463,"o":11.765,"t":"2026-09-25T19:15:00Z","v":22508,"vw":11.745715},{"c":11.71,"h":11.79,"l":11.7,"n":960,"o":11.74,"t":"2026-09-25T19:30:00Z","v":70870,"vw":11.756034},{"c":11.655,"h":11.755,"l":11.62,"n":2815,"o":11.71,"t":"2026-09-25T19:45:00Z","v":266321,"vw":11.69409},{"c":11.66,"h":11.67,"l":11.66,"n":19,"o":11.66,"t":"2026-09-25T20:00:00Z","v":130080,"vw":11.660008},{"c":11.7,"h":11.7,"l":11.7,"n":21,"o":11.7,"t":"2026-09-28T08:30:00Z","v":1002,"vw":11.7},{"c":11.6095,"h":11.6095,"l":11.6095,"n":1,"o":11.6095,"t":"2026-09-28T08:45:00Z","v":100,"vw":11.6095},{"c":11.65,"h":11.7,"l":11.65,"n":19,"o":11.7,"t":"2026-09-28T11:00:00Z","v":879,"vw":11.66773},{"c":11.66,"h":11.68,"l":11.66,"n":10,"o":11.68,"t":"2026-09-28T12:30:00Z","v":307,"vw":11.673333},{"c":11.6,"h":11.65,"l":11.6,"n":7,"o":11.614,"t":"2026-09-28T13:00:00Z","v":1033,"vw":11.618345},{"c":11.54,"h":11.7,"l":11.3898,"n":178,"o":11.57,"t":"2026-09-28T13:30:00Z","v":27116,"vw":11.545142},{"c":11.555,"h":11.57,"l":11.47,"n":291,"o":11.55,"t":"2026-09-28T13:45:00Z","v":16165,"vw":11.499759},{"c":11.51,"h":11.61,"l":11.51,"n":314,"o":11.555,"t":"2026-09-28T14:00:00Z","v":9236,"vw":11.570519},{"c":11.49,"h":11.53,"l":11.46,"n":488,"o":11.505,"t":"2026-09-28T14:15:00Z","v":27848,"vw":11.513951},{"c":11.46,"h":11.495,"l":11.42,"n":458,"o":11.495,"t":"2026-09-28T14:30:00Z","v":23446,"vw":11.443469},{"c":11.69,"h":11.69,"l":11.47,"n":466,"o":11.47,"t":"2026-09-28T14:45:00Z","v":30313,"vw":11.590692},{"c":11.68,"h":11.74,"l":11.67,"n":396,"o":11.69,"t":"2026-09-28T15:00:00Z","v":24156,"vw":11.695606},{"c":11.76,"h":11.77,"l":11.67,"n":502,"o":11.68,"t":"2026-09-28T15:15:00Z","v":30134,"vw":11.703002},{"c":11.71,"h":11.76,"l":11.69,"n":326,"o":11.76,"t":"2026-09-28T15:30:00Z","v":14323,"vw":11.730773},{"c":11.78,"h":11.78,"l":11.7,"n":341,"o":11.7,"t":"2026-09-28T15:45:00Z","v":14206,"vw":11.726923},{"c":11.73,"h":11.7797,"l":11.72,"n":431,"o":11.77,"t":"2026-09-28T16:00:00Z","v":17709,"vw":11.744855},{"c":11.8,"h":11.845,"l":11.73,"n":519,"o":11.73,"t":"2026-09-28T16:15:00Z","v":18603,"vw":11.784117},{"c":11.875,"h":11.9,"l":11.8,"n":448,"o":11.8,"t":"2026-09-28T16:30:00Z","v":47592,"vw":11.881875},{"c":11.82,"h":11.92,"l":11.81,"n":455,"o":11.88,"t":"2026-09-28T16:45:00Z","v":22604,"vw":11.86574},{"c":11.82,"h":11.93,"l":11.76,"n":307,"o":11.825,"t":"2026-09-28T17:00:00Z","v":13980,"vw":11.812108},{"c":11.83,"h":11.84,"l":11.7,"n":302,"o":11.82,"t":"2026-09-28T17:15:00Z","v":11184,"vw":11.784854},{"c":11.8,"h":11.88,"l":11.8,"n":267,"o":11.8451,"t":"2026-09-28T17:30:00Z","v":8342,"vw":11.83787},{"c":11.78,"h":11.83,"l":11.77,"n":333,"o":11.82,"t":"2026-09-28T17:45:00Z","v":12300,"vw":11.799806},{"c":11.82,"h":11.82,"l":11.78,"n":412,"o":11.79,"t":"2026-09-28T18:00:00Z","v":18124,"vw":11.799554},{"c":11.77,"h":11.81,"l":11.77,"n":325,"o":11.81,"t":"2026-09-28T18:15:00Z","v":9875,"vw":11.789044},{"c":11.77,"h":11.79,"l":11.75,"n":395,"o":11.76,"t":"2026-09-28T18:30:00Z","v":21821,"vw":11.77173},{"c":11.79,"h":11.82,"l":11.77,"n":411,"o":11.775,"t":"2026-09-28T18:45:00Z","v":21458,"vw":11.786741},{"c":11.78,"h":11.87,"l":11.76,"n":540,"o":11.79,"t":"2026-09-28T19:00:00Z","v":27655,"vw":11.820022},{"c":11.84,"h":11.87,"l":11.78,"n":527,"o":11.78,"t":"2026-09-28T19:15:00Z","v":22329,"vw":11.827522},{"c":11.8,"h":11.84,"l":11.79,"n":591,"o":11.84,"t":"2026-09-28T19:30:00Z","v":27623,"vw":11.8145},{"c":11.75,"h":11.8,"l":11.71,"n":2072,"o":11.8,"t":"2026-09-28T19:45:00Z","v":153780,"vw":11.756171},{"c":11.74,"h":11.74,"l":11.74,"n":10,"o":11.74,"t":"2026-09-28T20:00:00Z","v":106833,"vw":11.74},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-09-28T22:45:00Z","v":300,"vw":11.58},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-09-29T08:00:00Z","v":1000,"vw":11.55},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-09-29T12:15:00Z","v":103,"vw":11.7},{"c":11.56,"h":11.805,"l":11.4,"n":359,"o":11.79,"t":"2026-09-29T13:30:00Z","v":19519,"vw":11.731181},{"c":11.545,"h":11.58,"l":11.475,"n":154,"o":11.51,"t":"2026-09-29T13:45:00Z","v":11674,"vw":11.523647},{"c":11.465,"h":11.57,"l":11.4085,"n":342,"o":11.56,"t":"2026-09-29T14:00:00Z","v":20157,"vw":11.436888},{"c":11.39,"h":11.4867,"l":11.38,"n":455,"o":11.48,"t":"2026-09-29T14:15:00Z","v":19263,"vw":11.417398},{"c":11.33,"h":11.4,"l":11.31,"n":372,"o":11.4,"t":"2026-09-29T14:30:00Z","v":25883,"vw":11.347917},{"c":11.52,"h":11.55,"l":11.34,"n":600,"o":11.34,"t":"2026-09-29T14:45:00Z","v":40291,"vw":11.45264},{"c":11.44,"h":11.51,"l":11.41,"n":642,"o":11.51,"t":"2026-09-29T15:00:00Z","v":47511,"vw":11.44617},{"c":11.41,"h":11.595,"l":11.41,"n":962,"o":11.44,"t":"2026-09-29T15:15:00Z","v":90766,"vw":11.473666},{"c":11.455,"h":11.46,"l":11.41,"n":423,"o":11.42,"t":"2026-09-29T15:30:00Z","v":16491,"vw":11.439389},{"c":11.5101,"h":11.52,"l":11.44,"n":507,"o":11.46,"t":"2026-09-29T15:45:00Z","v":18576,"vw":11.479516},{"c":11.475,"h":11.515,"l":11.45,"n":408,"o":11.515,"t":"2026-09-29T16:00:00Z","v":13794,"vw":11.487043},{"c":11.6,"h":11.63,"l":11.47,"n":458,"o":11.47,"t":"2026-09-29T16:15:00Z","v":22246,"vw":11.522692},{"c":11.58,"h":11.67,"l":11.56,"n":535,"o":11.605,"t":"2026-09-29T16:30:00Z","v":35950,"vw":11.597337},{"c":11.615,"h":11.645,"l":11.5721,"n":388,"o":11.575,"t":"2026-09-29T16:45:00Z","v":16100,"vw":11.607716},{"c":11.6,"h":11.66,"l":11.59,"n":497,"o":11.615,"t":"2026-09-29T17:00:00Z","v":36871,"vw":11.624735},{"c":11.71,"h":11.73,"l":11.6,"n":352,"o":11.61,"t":"2026-09-29T17:15:00Z","v":12772,"vw":11.649986},{"c":11.68,"h":11.71,"l":11.67,"n":494,"o":11.695,"t":"2026-09-29T17:30:00Z","v":17679,"vw":11.691758},{"c":11.66,"h":11.685,"l":11.6,"n":1150,"o":11.685,"t":"2026-09-29T17:45:00Z","v":76644,"vw":11.634213},{"c":11.74,"h":11.765,"l":11.67,"n":581,"o":11.67,"t":"2026-09-29T18:00:00Z","v":23403,"vw":11.721983},{"c":11.78,"h":11.785,"l":11.72,"n":421,"o":11.74,"t":"2026-09-29T18:15:00Z","v":19619,"vw":11.745451},{"c":11.61,"h":11.79,"l":11.6,"n":871,"o":11.77,"t":"2026-09-29T18:30:00Z","v":47639,"vw":11.655394},{"c":11.6299,"h":11.63,"l":11.56,"n":679,"o":11.605,"t":"2026-09-29T18:45:00Z","v":45726,"vw":11.586187},{"c":11.64,"h":11.675,"l":11.61,"n":473,"o":11.63,"t":"2026-09-29T19:00:00Z","v":45106,"vw":11.653042},{"c":11.64,"h":11.68,"l":11.63,"n":663,"o":11.64,"t":"2026-09-29T19:15:00Z","v":28652,"vw":11.656331},{"c":11.445,"h":11.64,"l":11.43,"n":1215,"o":11.63,"t":"2026-09-29T19:30:00Z","v":70499,"vw":11.56535},{"c":11.52,"h":11.53,"l":11.405,"n":2204,"o":11.43,"t":"2026-09-29T19:45:00Z","v":132359,"vw":11.471721},{"c":11.5,"h":11.5,"l":11.5,"n":13,"o":11.5,"t":"2026-09-29T20:00:00Z","v":99524,"vw":11.5},{"c":11.59,"h":11.66,"l":11.55,"n":54,"o":11.65,"t":"2026-09-30T11:30:00Z","v":8315,"vw":11.63105},{"c":11.57,"h":11.7,"l":11.51,"n":56,"o":11.52,"t":"2026-09-30T12:00:00Z","v":5564,"vw":11.597464},{"c":11.57,"h":11.61,"l":11.52,"n":25,"o":11.61,"t":"2026-09-30T12:15:00Z","v":1722,"vw":11.559155},{"c":11.57,"h":11.65,"l":11.57,"n":15,"o":11.65,"t":"2026-09-30T12:30:00Z","v":238,"vw":11.605556},{"c":11.62,"h":11.62,"l":11.53,"n":24,"o":11.54,"t":"2026-09-30T13:15:00Z","v":1762,"vw":11.55471},{"c":11.52,"h":11.7279,"l":11.47,"n":248,"o":11.71,"t":"2026-09-30T13:30:00Z","v":30860,"vw":11.62847},{"c":11.54,"h":11.58,"l":11.37,"n":268,"o":11.52,"t":"2026-09-30T13:45:00Z","v":15927,"vw":11.480749},{"c":11.64,"h":11.64,"l":11.51,"n":231,"o":11.54,"t":"2026-09-30T14:00:00Z","v":10109,"vw":11.592853},{"c":11.62,"h":11.68,"l":11.605,"n":220,"o":11.61,"t":"2026-09-30T14:15:00Z","v":11988,"vw":11.655237},{"c":11.64,"h":11.66,"l":11.61,"n":142,"o":11.61,"t":"2026-09-30T14:30:00Z","v":5485,"vw":11.631413},{"c":11.735,"h":11.74,"l":11.6476,"n":282,"o":11.6476,"t":"2026-09-30T14:45:00Z","v":11844,"vw":11.703757},{"c":11.77,"h":11.77,"l":11.725,"n":250,"o":11.76,"t":"2026-09-30T15:00:00Z","v":9031,"vw":11.743758},{"c":11.88,"h":11.9,"l":11.67,"n":429,"o":11.77,"t":"2026-09-30T15:15:00Z","v":19196,"vw":11.774813},{"c":11.795,"h":11.93,"l":11.78,"n":391,"o":11.875,"t":"2026-09-30T15:30:00Z","v":19282,"vw":11.860018},{"c":11.86,"h":11.86,"l":11.78,"n":200,"o":11.8,"t":"2026-09-30T15:45:00Z","v":5321,"vw":11.800787},{"c":11.64,"h":11.84,"l":11.62,"n":449,"o":11.84,"t":"2026-09-30T16:00:00Z","v":33931,"vw":11.712845},{"c":11.7,"h":11.7,"l":11.65,"n":205,"o":11.65,"t":"2026-09-30T16:15:00Z","v":6897,"vw":11.672052},{"c":11.65,"h":11.71,"l":11.65,"n":258,"o":11.695,"t":"2026-09-30T16:30:00Z","v":7761,"vw":11.686607},{"c":11.6,"h":11.66,"l":11.59,"n":282,"o":11.66,"t":"2026-09-30T16:45:00Z","v":12062,"vw":11.612261},{"c":11.565,"h":11.59,"l":11.55,"n":172,"o":11.59,"t":"2026-09-30T17:00:00Z","v":6419,"vw":11.573518},{"c":11.5,"h":11.565,"l":11.5,"n":306,"o":11.565,"t":"2026-09-30T17:15:00Z","v":14020,"vw":11.530539},{"c":11.57,"h":11.61,"l":11.505,"n":323,"o":11.505,"t":"2026-09-30T17:30:00Z","v":14556,"vw":11.557779},{"c":11.58,"h":11.58,"l":11.55,"n":410,"o":11.57,"t":"2026-09-30T17:45:00Z","v":18628,"vw":11.558786},{"c":11.54,"h":11.57,"l":11.53,"n":238,"o":11.57,"t":"2026-09-30T18:00:00Z","v":10046,"vw":11.550633},{"c":11.54,"h":11.55,"l":11.52,"n":215,"o":11.54,"t":"2026-09-30T18:15:00Z","v":7694,"vw":11.542119},{"c":11.5,"h":11.57,"l":11.48,"n":525,"o":11.55,"t":"2026-09-30T18:30:00Z","v":39987,"vw":11.506445},{"c":11.48,"h":11.5,"l":11.46,"n":524,"o":11.5,"t":"2026-09-30T18:45:00Z","v":18139,"vw":11.478409},{"c":11.515,"h":11.52,"l":11.44,"n":578,"o":11.47,"t":"2026-09-30T19:00:00Z","v":26193,"vw":11.473825},{"c":11.54,"h":11.565,"l":11.515,"n":692,"o":11.515,"t":"2026-09-30T19:15:00Z","v":26145,"vw":11.538347},{"c":11.4,"h":11.5499,"l":11.38,"n":795,"o":11.545,"t":"2026-09-30T19:30:00Z","v":50237,"vw":11.464826},{"c":11.46,"h":11.52,"l":11.32,"n":2703,"o":11.4,"t":"2026-09-30T19:45:00Z","v":297520,"vw":11.435739},{"c":11.65,"h":11.65,"l":11.47,"n":23,"o":11.47,"t":"2026-09-30T20:00:00Z","v":411153,"vw":11.4701},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-09-30T21:45:00Z","v":100,"vw":11.61},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-09-30T22:15:00Z","v":100,"vw":11.84},{"c":11.5366,"h":11.5366,"l":11.5366,"n":1,"o":11.5366,"t":"2026-09-30T22:30:00Z","v":150,"vw":11.5366},{"c":11.45,"h":11.75,"l":11.35,"n":53,"o":11.35,"t":"2026-10-01T08:15:00Z","v":7611,"vw":11.605699},{"c":11.41,"h":11.48,"l":11.41,"n":21,"o":11.42,"t":"2026-10-01T08:30:00Z","v":2955,"vw":11.421543},{"c":11.68,"h":11.7,"l":11.49,"n":60,"o":11.49,"t":"2026-10-01T08:45:00Z","v":6737,"vw":11.652128},{"c":11.52,"h":11.52,"l":11.52,"n":8,"o":11.52,"t":"2026-10-01T09:15:00Z","v":796,"vw":11.52},{"c":11.56,"h":11.56,"l":11.56,"n":4,"o":11.56,"t":"2026-10-01T10:15:00Z","v":317,"vw":11.56},{"c":11.57,"h":11.57,"l":11.56,"n":5,"o":11.56,"t":"2026-10-01T11:00:00Z","v":538,"vw":11.566276},{"c":11.45,"h":11.54,"l":11.45,"n":26,"o":11.53,"t":"2026-10-01T11:15:00Z","v":1686,"vw":11.520662},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-01T11:30:00Z","v":126,"vw":11.47},{"c":11.62,"h":11.64,"l":11.62,"n":5,"o":11.62,"t":"2026-10-01T12:00:00Z","v":987,"vw":11.624787},{"c":11.56,"h":11.56,"l":11.56,"n":4,"o":11.56,"t":"2026-10-01T12:30:00Z","v":247,"vw":11.56},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-01T13:00:00Z","v":123,"vw":11.7},{"c":11.5,"h":11.59,"l":11.3,"n":336,"o":11.39,"t":"2026-10-01T13:30:00Z","v":47399,"vw":11.407996},{"c":11.4,"h":11.51,"l":11.35,"n":560,"o":11.46,"t":"2026-10-01T13:45:00Z","v":34477,"vw":11.425997},{"c":11.37,"h":11.41,"l":11.24,"n":440,"o":11.37,"t":"2026-10-01T14:00:00Z","v":37251,"vw":11.312802},{"c":11.36,"h":11.46,"l":11.325,"n":463,"o":11.41,"t":"2026-10-01T14:15:00Z","v":35600,"vw":11.389639},{"c":11.37,"h":11.38,"l":11.3001,"n":535,"o":11.345,"t":"2026-10-01T14:30:00Z","v":31897,"vw":11.340959},{"c":11.47,"h":11.5,"l":11.31,"n":592,"o":11.38,"t":"2026-10-01T14:45:00Z","v":38342,"vw":11.370969},{"c":11.59,"h":11.59,"l":11.45,"n":517,"o":11.48,"t":"2026-10-01T15:00:00Z","v":29425,"vw":11.509274},{"c":11.48,"h":11.63,"l":11.465,"n":413,"o":11.57,"t":"2026-10-01T15:15:00Z","v":20895,"vw":11.547951},{"c":11.5,"h":11.53,"l":11.43,"n":348,"o":11.485,"t":"2026-10-01T15:30:00Z","v":11128,"vw":11.470618},{"c":11.505,"h":11.54,"l":11.47,"n":262,"o":11.47,"t":"2026-10-01T15:45:00Z","v":9661,"vw":11.512887},{"c":11.47,"h":11.5655,"l":11.47,"n":271,"o":11.52,"t":"2026-10-01T16:00:00Z","v":18114,"vw":11.527189},{"c":11.54,"h":11.54,"l":11.45,"n":231,"o":11.45,"t":"2026-10-01T16:15:00Z","v":9859,"vw":11.48742},{"c":11.625,"h":11.63,"l":11.55,"n":346,"o":11.555,"t":"2026-10-01T16:30:00Z","v":12204,"vw":11.579727},{"c":11.52,"h":11.67,"l":11.505,"n":266,"o":11.64,"t":"2026-10-01T16:45:00Z","v":9421,"vw":11.608814},{"c":11.54,"h":11.57,"l":11.48,"n":402,"o":11.49,"t":"2026-10-01T17:00:00Z","v":10606,"vw":11.534182},{"c":11.6,"h":11.605,"l":11.52,"n":427,"o":11.54,"t":"2026-10-01T17:15:00Z","v":16881,"vw":11.553416},{"c":11.53,"h":11.64,"l":11.51,"n":463,"o":11.61,"t":"2026-10-01T17:30:00Z","v":17942,"vw":11.565762},{"c":11.45,"h":11.52,"l":11.41,"n":527,"o":11.52,"t":"2026-10-01T17:45:00Z","v":25058,"vw":11.465269},{"c":11.405,"h":11.455,"l":11.38,"n":523,"o":11.44,"t":"2026-10-01T18:00:00Z","v":27393,"vw":11.418829},{"c":11.445,"h":11.465,"l":11.4,"n":550,"o":11.405,"t":"2026-10-01T18:15:00Z","v":29362,"vw":11.425797},{"c":11.39,"h":11.46,"l":11.38,"n":438,"o":11.46,"t":"2026-10-01T18:30:00Z","v":16702,"vw":11.422548},{"c":11.35,"h":11.42,"l":11.33,"n":524,"o":11.4,"t":"2026-10-01T18:45:00Z","v":24142,"vw":11.383691},{"c":11.34,"h":11.365,"l":11.3,"n":556,"o":11.36,"t":"2026-10-01T19:00:00Z","v":27299,"vw":11.336289},{"c":11.24,"h":11.34,"l":11.23,"n":611,"o":11.33,"t":"2026-10-01T19:15:00Z","v":33030,"vw":11.281548},{"c":11.09,"h":11.26,"l":11.08,"n":992,"o":11.23,"t":"2026-10-01T19:30:00Z","v":77721,"vw":11.162005},{"c":11.07,"h":11.12,"l":11.03,"n":2415,"o":11.09,"t":"2026-10-01T19:45:00Z","v":167263,"vw":11.073476},{"c":11.07,"h":11.14,"l":11.07,"n":16,"o":11.07,"t":"2026-10-01T20:00:00Z","v":92202,"vw":11.07209},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-10-01T23:45:00Z","v":199,"vw":11.29},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-10-02T10:15:00Z","v":101,"vw":11.25},{"c":11.28,"h":11.3,"l":11.27,"n":34,"o":11.3,"t":"2026-10-02T11:00:00Z","v":2021,"vw":11.286673},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-02T11:15:00Z","v":415,"vw":11.19},{"c":11.3901,"h":11.3901,"l":11.3901,"n":1,"o":11.3901,"t":"2026-10-02T13:15:00Z","v":100,"vw":11.3901},{"c":11.015,"h":11.29,"l":10.99,"n":327,"o":11.28,"t":"2026-10-02T13:30:00Z","v":31390,"vw":11.182896},{"c":11.025,"h":11.11,"l":11.005,"n":194,"o":11.01,"t":"2026-10-02T13:45:00Z","v":9867,"vw":11.053087},{"c":11.12,"h":11.225,"l":10.975,"n":640,"o":11,"t":"2026-10-02T14:00:00Z","v":57894,"vw":11.090818},{"c":11.07,"h":11.125,"l":11.05,"n":397,"o":11.125,"t":"2026-10-02T14:15:00Z","v":19630,"vw":11.092459},{"c":11.01,"h":11.08,"l":11.005,"n":363,"o":11.06,"t":"2026-10-02T14:30:00Z","v":22536,"vw":11.034927},{"c":11.045,"h":11.09,"l":11.01,"n":486,"o":11.01,"t":"2026-10-02T14:45:00Z","v":33551,"vw":11.038058},{"c":10.865,"h":11.045,"l":10.815,"n":844,"o":11.045,"t":"2026-10-02T15:00:00Z","v":69600,"vw":10.905982},{"c":10.78,"h":10.86,"l":10.78,"n":594,"o":10.85,"t":"2026-10-02T15:15:00Z","v":43311,"vw":10.821455},{"c":10.775,"h":10.815,"l":10.73,"n":713,"o":10.78,"t":"2026-10-02T15:30:00Z","v":61687,"vw":10.770668},{"c":10.855,"h":10.9,"l":10.74,"n":1074,"o":10.76,"t":"2026-10-02T15:45:00Z","v":96243,"vw":10.819696},{"c":10.8,"h":10.86,"l":10.79,"n":528,"o":10.85,"t":"2026-10-02T16:00:00Z","v":40555,"vw":10.830812},{"c":10.79,"h":10.82,"l":10.76,"n":606,"o":10.79,"t":"2026-10-02T16:15:00Z","v":40130,"vw":10.79688},{"c":10.875,"h":10.88,"l":10.79,"n":744,"o":10.79,"t":"2026-10-02T16:30:00Z","v":52311,"vw":10.827445},{"c":10.85,"h":10.87,"l":10.82,"n":576,"o":10.87,"t":"2026-10-02T16:45:00Z","v":53638,"vw":10.844067},{"c":10.87,"h":10.89,"l":10.845,"n":376,"o":10.86,"t":"2026-10-02T17:00:00Z","v":21887,"vw":10.862263},{"c":10.85,"h":10.88,"l":10.8305,"n":390,"o":10.86,"t":"2026-10-02T17:15:00Z","v":21269,"vw":10.857736},{"c":10.87,"h":10.88,"l":10.78,"n":695,"o":10.85,"t":"2026-10-02T17:30:00Z","v":67561,"vw":10.844211},{"c":10.925,"h":10.94,"l":10.83,"n":490,"o":10.86,"t":"2026-10-02T17:45:00Z","v":53648,"vw":10.862538},{"c":10.85,"h":10.91,"l":10.84,"n":383,"o":10.91,"t":"2026-10-02T18:00:00Z","v":25403,"vw":10.864694},{"c":10.79,"h":10.865,"l":10.76,"n":661,"o":10.86,"t":"2026-10-02T18:15:00Z","v":47917,"vw":10.803986},{"c":10.81,"h":10.83,"l":10.8,"n":572,"o":10.81,"t":"2026-10-02T18:30:00Z","v":29526,"vw":10.817982},{"c":10.795,"h":10.8282,"l":10.79,"n":584,"o":10.81,"t":"2026-10-02T18:45:00Z","v":36487,"vw":10.811661},{"c":10.81,"h":10.8275,"l":10.79,"n":639,"o":10.795,"t":"2026-10-02T19:00:00Z","v":34626,"vw":10.803832},{"c":10.95,"h":10.955,"l":10.79,"n":1037,"o":10.81,"t":"2026-10-02T19:15:00Z","v":79597,"vw":10.851351},{"c":10.93,"h":11,"l":10.905,"n":1293,"o":10.955,"t":"2026-10-02T19:30:00Z","v":94645,"vw":10.952803},{"c":10.94,"h":10.965,"l":10.865,"n":2816,"o":10.93,"t":"2026-10-02T19:45:00Z","v":280111,"vw":10.927382},{"c":10.94,"h":10.94,"l":10.94,"n":16,"o":10.94,"t":"2026-10-02T20:00:00Z","v":127807,"vw":10.94},{"c":10.79,"h":10.79,"l":10.79,"n":3,"o":10.79,"t":"2026-10-02T20:30:00Z","v":154,"vw":10.79},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-05T08:45:00Z","v":100,"vw":11.04},{"c":10.9,"h":10.9,"l":10.87,"n":6,"o":10.87,"t":"2026-10-05T12:30:00Z","v":303,"vw":10.88},{"c":10.95,"h":10.95,"l":10.95,"n":8,"o":10.95,"t":"2026-10-05T13:00:00Z","v":451,"vw":10.95},{"c":10.809,"h":10.96,"l":10.7,"n":602,"o":10.96,"t":"2026-10-05T13:30:00Z","v":56438,"vw":10.806831},{"c":10.84,"h":10.865,"l":10.78,"n":429,"o":10.83,"t":"2026-10-05T13:45:00Z","v":56201,"vw":10.806762},{"c":10.83,"h":10.88,"l":10.78,"n":438,"o":10.84,"t":"2026-10-05T14:00:00Z","v":38424,"vw":10.837295},{"c":10.8,"h":10.84,"l":10.75,"n":451,"o":10.84,"t":"2026-10-05T14:15:00Z","v":32955,"vw":10.782609},{"c":10.735,"h":10.79,"l":10.72,"n":573,"o":10.79,"t":"2026-10-05T14:30:00Z","v":43630,"vw":10.749478},{"c":10.815,"h":10.83,"l":10.73,"n":546,"o":10.735,"t":"2026-10-05T14:45:00Z","v":37643,"vw":10.793602},{"c":10.86,"h":10.87,"l":10.805,"n":695,"o":10.81,"t":"2026-10-05T15:00:00Z","v":46575,"vw":10.84222},{"c":10.9,"h":10.91,"l":10.84,"n":486,"o":10.86,"t":"2026-10-05T15:15:00Z","v":41323,"vw":10.885545},{"c":10.89,"h":10.94,"l":10.89,"n":455,"o":10.91,"t":"2026-10-05T15:30:00Z","v":25340,"vw":10.918238},{"c":10.905,"h":10.94,"l":10.89,"n":389,"o":10.89,"t":"2026-10-05T15:45:00Z","v":23625,"vw":10.920947},{"c":10.97,"h":10.97,"l":10.9,"n":447,"o":10.9,"t":"2026-10-05T16:00:00Z","v":25738,"vw":10.939652},{"c":11.125,"h":11.13,"l":10.96,"n":751,"o":10.97,"t":"2026-10-05T16:15:00Z","v":58836,"vw":11.048169},{"c":11.165,"h":11.17,"l":11.105,"n":534,"o":11.125,"t":"2026-10-05T16:30:00Z","v":33168,"vw":11.133589},{"c":11.17,"h":11.19,"l":11.14,"n":451,"o":11.165,"t":"2026-10-05T16:45:00Z","v":29282,"vw":11.167973},{"c":11.11,"h":11.18,"l":11.11,"n":472,"o":11.18,"t":"2026-10-05T17:00:00Z","v":17605,"vw":11.155682},{"c":11.175,"h":11.19,"l":11.11,"n":425,"o":11.115,"t":"2026-10-05T17:15:00Z","v":19567,"vw":11.139264},{"c":11.13,"h":11.2,"l":11.13,"n":406,"o":11.19,"t":"2026-10-05T17:30:00Z","v":21376,"vw":11.160758},{"c":11.105,"h":11.16,"l":11.105,"n":438,"o":11.13,"t":"2026-10-05T17:45:00Z","v":17046,"vw":11.131118},{"c":11.04,"h":11.12,"l":11.03,"n":542,"o":11.105,"t":"2026-10-05T18:00:00Z","v":24070,"vw":11.073331},{"c":11.05,"h":11.055,"l":11.01,"n":450,"o":11.0401,"t":"2026-10-05T18:15:00Z","v":41886,"vw":11.03447},{"c":11.06,"h":11.0817,"l":11.05,"n":451,"o":11.05,"t":"2026-10-05T18:30:00Z","v":21537,"vw":11.064269},{"c":11.065,"h":11.075,"l":11.035,"n":590,"o":11.06,"t":"2026-10-05T18:45:00Z","v":22970,"vw":11.050496},{"c":11.045,"h":11.09,"l":11.045,"n":602,"o":11.065,"t":"2026-10-05T19:00:00Z","v":29975,"vw":11.064525},{"c":11.04,"h":11.06,"l":11.005,"n":707,"o":11.06,"t":"2026-10-05T19:15:00Z","v":30981,"vw":11.036111},{"c":11.015,"h":11.06,"l":10.99,"n":871,"o":11.04,"t":"2026-10-05T19:30:00Z","v":52072,"vw":11.0273},{"c":11.06,"h":11.06,"l":11.015,"n":2329,"o":11.015,"t":"2026-10-05T19:45:00Z","v":157184,"vw":11.032774},{"c":11.05,"h":11.05,"l":11.05,"n":9,"o":11.05,"t":"2026-10-05T20:00:00Z","v":115945,"vw":11.05},{"c":11,"h":11,"l":11,"n":5,"o":11,"t":"2026-10-06T11:00:00Z","v":104,"vw":11},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-06T11:15:00Z","v":152,"vw":11.16},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-06T12:15:00Z","v":542,"vw":11.07},{"c":11.16,"h":11.16,"l":11.13,"n":15,"o":11.13,"t":"2026-10-06T12:45:00Z","v":506,"vw":11.15},{"c":11.1,"h":11.14,"l":11.1,"n":29,"o":11.14,"t":"2026-10-06T13:00:00Z","v":1533,"vw":11.106543},{"c":10.98,"h":11.12,"l":10.8202,"n":194,"o":11.12,"t":"2026-10-06T13:30:00Z","v":30628,"vw":10.978057},{"c":10.975,"h":11,"l":10.74,"n":271,"o":10.92,"t":"2026-10-06T13:45:00Z","v":26720,"vw":10.878727},{"c":10.89,"h":11.025,"l":10.86,"n":753,"o":11.025,"t":"2026-10-06T14:00:00Z","v":42353,"vw":10.970437},{"c":10.93,"h":10.98,"l":10.88,"n":430,"o":10.88,"t":"2026-10-06T14:15:00Z","v":30539,"vw":10.92038},{"c":10.9367,"h":10.965,"l":10.87,"n":464,"o":10.94,"t":"2026-10-06T14:30:00Z","v":25516,"vw":10.914764},{"c":11.1566,"h":11.1666,"l":10.92,"n":465,"o":10.9312,"t":"2026-10-06T14:45:00Z","v":50538,"vw":11.035634},{"c":11.15,"h":11.17,"l":11.08,"n":607,"o":11.13,"t":"2026-10-06T15:00:00Z","v":66741,"vw":11.12786},{"c":11.23,"h":11.25,"l":11.13,"n":275,"o":11.13,"t":"2026-10-06T15:15:00Z","v":14225,"vw":11.18131},{"c":11.23,"h":11.24,"l":11.18,"n":255,"o":11.22,"t":"2026-10-06T15:30:00Z","v":10521,"vw":11.206127},{"c":11.11,"h":11.215,"l":11.11,"n":252,"o":11.21,"t":"2026-10-06T15:45:00Z","v":12594,"vw":11.16268},{"c":11.07,"h":11.13,"l":11.045,"n":295,"o":11.12,"t":"2026-10-06T16:00:00Z","v":15103,"vw":11.102927},{"c":11.04,"h":11.07,"l":11.04,"n":133,"o":11.07,"t":"2026-10-06T16:15:00Z","v":4883,"vw":11.057533},{"c":10.96,"h":11.06,"l":10.96,"n":289,"o":11.04,"t":"2026-10-06T16:30:00Z","v":11768,"vw":11.01394},{"c":11.01,"h":11.025,"l":10.96,"n":282,"o":10.96,"t":"2026-10-06T16:45:00Z","v":17984,"vw":10.995918},{"c":10.865,"h":11,"l":10.86,"n":296,"o":11,"t":"2026-10-06T17:00:00Z","v":19752,"vw":10.952242},{"c":10.81,"h":10.85,"l":10.8,"n":224,"o":10.85,"t":"2026-10-06T17:15:00Z","v":12339,"vw":10.833898},{"c":10.77,"h":10.8163,"l":10.74,"n":531,"o":10.8163,"t":"2026-10-06T17:30:00Z","v":26030,"vw":10.775786},{"c":10.76,"h":10.79,"l":10.76,"n":711,"o":10.77,"t":"2026-10-06T17:45:00Z","v":34047,"vw":10.779888},{"c":10.81,"h":10.82,"l":10.755,"n":582,"o":10.755,"t":"2026-10-06T18:00:00Z","v":31649,"vw":10.786228},{"c":10.805,"h":10.82,"l":10.785,"n":412,"o":10.805,"t":"2026-10-06T18:15:00Z","v":20635,"vw":10.803012},{"c":10.785,"h":10.82,"l":10.76,"n":363,"o":10.805,"t":"2026-10-06T18:30:00Z","v":13347,"vw":10.793527},{"c":10.74,"h":10.815,"l":10.7,"n":809,"o":10.785,"t":"2026-10-06T18:45:00Z","v":56145,"vw":10.762108},{"c":10.7,"h":10.745,"l":10.695,"n":401,"o":10.74,"t":"2026-10-06T19:00:00Z","v":14552,"vw":10.723738},{"c":10.69,"h":10.71,"l":10.675,"n":669,"o":10.7,"t":"2026-10-06T19:15:00Z","v":41706,"vw":10.693791},{"c":10.7,"h":10.7,"l":10.66,"n":744,"o":10.69,"t":"2026-10-06T19:30:00Z","v":35129,"vw":10.685319},{"c":10.685,"h":10.7,"l":10.64,"n":1971,"o":10.69,"t":"2026-10-06T19:45:00Z","v":105390,"vw":10.678172},{"c":10.68,"h":10.68,"l":10.68,"n":12,"o":10.68,"t":"2026-10-06T20:00:00Z","v":167898,"vw":10.68},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-06T22:30:00Z","v":907,"vw":10.68},{"c":10.65,"h":10.74,"l":10.65,"n":34,"o":10.74,"t":"2026-10-07T10:15:00Z","v":2706,"vw":10.694881},{"c":10.7,"h":10.7,"l":10.55,"n":28,"o":10.55,"t":"2026-10-07T11:00:00Z","v":746,"vw":10.571429},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2026-10-07T11:30:00Z","v":206,"vw":10.4},{"c":10.65,"h":10.65,"l":10.65,"n":5,"o":10.65,"t":"2026-10-07T12:15:00Z","v":818,"vw":10.65},{"c":10.58,"h":10.6,"l":10.58,"n":30,"o":10.6,"t":"2026-10-07T13:00:00Z","v":2217,"vw":10.583636},{"c":10.59,"h":10.64,"l":10.34,"n":400,"o":10.43,"t":"2026-10-07T13:30:00Z","v":61936,"vw":10.486977},{"c":10.74,"h":10.76,"l":10.59,"n":323,"o":10.59,"t":"2026-10-07T13:45:00Z","v":29554,"vw":10.685921},{"c":10.72,"h":10.795,"l":10.72,"n":398,"o":10.76,"t":"2026-10-07T14:00:00Z","v":21201,"vw":10.766741},{"c":10.73,"h":10.74,"l":10.65,"n":417,"o":10.72,"t":"2026-10-07T14:15:00Z","v":32447,"vw":10.694997},{"c":10.87,"h":10.9099,"l":10.69,"n":513,"o":10.745,"t":"2026-10-07T14:30:00Z","v":35395,"vw":10.802958},{"c":10.91,"h":10.945,"l":10.835,"n":374,"o":10.86,"t":"2026-10-07T14:45:00Z","v":30856,"vw":10.901405},{"c":10.86,"h":10.9,"l":10.82,"n":266,"o":10.9,"t":"2026-10-07T15:00:00Z","v":12396,"vw":10.847114},{"c":10.865,"h":10.88,"l":10.85,"n":254,"o":10.86,"t":"2026-10-07T15:15:00Z","v":8875,"vw":10.868127},{"c":10.81,"h":10.9,"l":10.805,"n":324,"o":10.88,"t":"2026-10-07T15:30:00Z","v":13921,"vw":10.849873},{"c":10.89,"h":10.9,"l":10.815,"n":630,"o":10.815,"t":"2026-10-07T15:45:00Z","v":43335,"vw":10.862706},{"c":10.825,"h":10.885,"l":10.825,"n":193,"o":10.885,"t":"2026-10-07T16:00:00Z","v":8179,"vw":10.852063},{"c":10.835,"h":10.85,"l":10.805,"n":306,"o":10.82,"t":"2026-10-07T16:15:00Z","v":10531,"vw":10.823696},{"c":10.82,"h":10.83,"l":10.8,"n":268,"o":10.83,"t":"2026-10-07T16:30:00Z","v":9178,"vw":10.818839},{"c":10.83,"h":10.84,"l":10.81,"n":211,"o":10.81,"t":"2026-10-07T16:45:00Z","v":6539,"vw":10.823331},{"c":10.79,"h":10.88,"l":10.79,"n":357,"o":10.825,"t":"2026-10-07T17:00:00Z","v":17777,"vw":10.830332},{"c":10.75,"h":10.81,"l":10.75,"n":266,"o":10.8,"t":"2026-10-07T17:15:00Z","v":10197,"vw":10.781619},{"c":10.77,"h":10.77,"l":10.76,"n":181,"o":10.76,"t":"2026-10-07T17:30:00Z","v":7777,"vw":10.764776},{"c":10.75,"h":10.78,"l":10.74,"n":280,"o":10.7711,"t":"2026-10-07T17:45:00Z","v":8836,"vw":10.75475},{"c":10.77,"h":10.775,"l":10.7,"n":650,"o":10.75,"t":"2026-10-07T18:00:00Z","v":55212,"vw":10.741867},{"c":10.79,"h":10.79,"l":10.765,"n":331,"o":10.77,"t":"2026-10-07T18:15:00Z","v":16475,"vw":10.776064},{"c":10.78,"h":10.795,"l":10.78,"n":185,"o":10.795,"t":"2026-10-07T18:30:00Z","v":4998,"vw":10.788333},{"c":10.735,"h":10.78,"l":10.73,"n":264,"o":10.7718,"t":"2026-10-07T18:45:00Z","v":12492,"vw":10.748414},{"c":10.71,"h":10.745,"l":10.68,"n":347,"o":10.735,"t":"2026-10-07T19:00:00Z","v":24239,"vw":10.710051},{"c":10.62,"h":10.71,"l":10.62,"n":453,"o":10.705,"t":"2026-10-07T19:15:00Z","v":32194,"vw":10.661721},{"c":10.68,"h":10.695,"l":10.61,"n":490,"o":10.62,"t":"2026-10-07T19:30:00Z","v":31472,"vw":10.647027},{"c":10.72,"h":10.72,"l":10.675,"n":1303,"o":10.685,"t":"2026-10-07T19:45:00Z","v":84286,"vw":10.698454},{"c":10.71,"h":10.71,"l":10.71,"n":15,"o":10.71,"t":"2026-10-07T20:00:00Z","v":96588,"vw":10.71},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-08T11:30:00Z","v":101,"vw":10.65},{"c":10.5,"h":10.51,"l":10.5,"n":6,"o":10.51,"t":"2026-10-08T13:00:00Z","v":652,"vw":10.507059},{"c":10.365,"h":10.625,"l":10.28,"n":178,"o":10.55,"t":"2026-10-08T13:30:00Z","v":25284,"vw":10.464043},{"c":10.4,"h":10.5,"l":10.38,"n":135,"o":10.4,"t":"2026-10-08T13:45:00Z","v":6703,"vw":10.440241},{"c":10.39,"h":10.415,"l":10.31,"n":132,"o":10.39,"t":"2026-10-08T14:00:00Z","v":5703,"vw":10.380699},{"c":10.465,"h":10.465,"l":10.27,"n":794,"o":10.385,"t":"2026-10-08T14:15:00Z","v":67332,"vw":10.37596},{"c":10.5,"h":10.53,"l":10.42,"n":927,"o":10.48,"t":"2026-10-08T14:30:00Z","v":100679,"vw":10.482426},{"c":10.41,"h":10.5299,"l":10.4,"n":385,"o":10.5,"t":"2026-10-08T14:45:00Z","v":32196,"vw":10.489186},{"c":10.461,"h":10.49,"l":10.36,"n":454,"o":10.41,"t":"2026-10-08T15:00:00Z","v":37829,"vw":10.410964},{"c":10.535,"h":10.56,"l":10.475,"n":468,"o":10.475,"t":"2026-10-08T15:15:00Z","v":37062,"vw":10.532558},{"c":10.42,"h":10.55,"l":10.4,"n":295,"o":10.535,"t":"2026-10-08T15:30:00Z","v":20132,"vw":10.480662},{"c":10.335,"h":10.43,"l":10.335,"n":211,"o":10.42,"t":"2026-10-08T15:45:00Z","v":11885,"vw":10.368832},{"c":10.335,"h":10.35,"l":10.32,"n":208,"o":10.335,"t":"2026-10-08T16:00:00Z","v":6376,"vw":10.335615},{"c":10.465,"h":10.47,"l":10.335,"n":729,"o":10.34,"t":"2026-10-08T16:15:00Z","v":37259,"vw":10.401214},{"c":10.47,"h":10.4899,"l":10.45,"n":372,"o":10.465,"t":"2026-10-08T16:30:00Z","v":34579,"vw":10.472232},{"c":10.56,"h":10.57,"l":10.44,"n":419,"o":10.475,"t":"2026-10-08T16:45:00Z","v":16650,"vw":10.482157},{"c":10.57,"h":10.61,"l":10.55,"n":253,"o":10.57,"t":"2026-10-08T17:00:00Z","v":11010,"vw":10.574348},{"c":10.58,"h":10.61,"l":10.53,"n":309,"o":10.55,"t":"2026-10-08T17:15:00Z","v":11199,"vw":10.573272},{"c":10.63,"h":10.7,"l":10.6,"n":650,"o":10.6,"t":"2026-10-08T17:30:00Z","v":58189,"vw":10.657755},{"c":10.699,"h":10.71,"l":10.64,"n":529,"o":10.64,"t":"2026-10-08T17:45:00Z","v":27721,"vw":10.669759},{"c":10.78,"h":10.78,"l":10.675,"n":520,"o":10.7,"t":"2026-10-08T18:00:00Z","v":47178,"vw":10.708829},{"c":10.79,"h":10.815,"l":10.755,"n":428,"o":10.78,"t":"2026-10-08T18:15:00Z","v":23583,"vw":10.791874},{"c":10.815,"h":10.82,"l":10.76,"n":336,"o":10.8,"t":"2026-10-08T18:30:00Z","v":13700,"vw":10.793958},{"c":10.83,"h":10.865,"l":10.7467,"n":530,"o":10.815,"t":"2026-10-08T18:45:00Z","v":54981,"vw":10.790077},{"c":10.975,"h":11,"l":10.825,"n":703,"o":10.85,"t":"2026-10-08T19:00:00Z","v":77063,"vw":10.917072},{"c":10.97,"h":11,"l":10.93,"n":613,"o":10.98,"t":"2026-10-08T19:15:00Z","v":35427,"vw":10.967613},{"c":10.8937,"h":10.98,"l":10.87,"n":688,"o":10.98,"t":"2026-10-08T19:30:00Z","v":41449,"vw":10.91379},{"c":10.85,"h":10.91,"l":10.82,"n":1549,"o":10.89,"t":"2026-10-08T19:45:00Z","v":96319,"vw":10.865747},{"c":10.86,"h":10.86,"l":10.86,"n":15,"o":10.86,"t":"2026-10-08T20:00:00Z","v":113066,"vw":10.86},{"c":10.9,"h":11,"l":10.75,"n":130,"o":10.81,"t":"2026-10-09T13:30:00Z","v":14450,"vw":10.872089},{"c":11.11,"h":11.11,"l":10.885,"n":116,"o":10.9,"t":"2026-10-09T13:45:00Z","v":7691,"vw":10.972795},{"c":11.125,"h":11.3,"l":11.12,"n":583,"o":11.15,"t":"2026-10-09T14:00:00Z","v":31591,"vw":11.232325},{"c":11.06,"h":11.1854,"l":11.06,"n":383,"o":11.12,"t":"2026-10-09T14:15:00Z","v":17747,"vw":11.099422},{"c":10.87,"h":11.075,"l":10.87,"n":413,"o":11.05,"t":"2026-10-09T14:30:00Z","v":17064,"vw":10.999568},{"c":10.89,"h":10.945,"l":10.7501,"n":427,"o":10.88,"t":"2026-10-09T14:45:00Z","v":24306,"vw":10.843149},{"c":10.9,"h":10.94,"l":10.88,"n":301,"o":10.89,"t":"2026-10-09T15:00:00Z","v":17033,"vw":10.902286},{"c":10.915,"h":10.94,"l":10.88,"n":370,"o":10.88,"t":"2026-10-09T15:15:00Z","v":25946,"vw":10.915075},{"c":11.05,"h":11.05,"l":10.925,"n":296,"o":10.93,"t":"2026-10-09T15:30:00Z","v":13970,"vw":11.0013},{"c":11.1,"h":11.1246,"l":11.03,"n":257,"o":11.05,"t":"2026-10-09T15:45:00Z","v":14354,"vw":11.073361},{"c":11.08,"h":11.12,"l":11.07,"n":189,"o":11.08,"t":"2026-10-09T16:00:00Z","v":8015,"vw":11.090287},{"c":11.095,"h":11.1,"l":11.07,"n":319,"o":11.07,"t":"2026-10-09T16:15:00Z","v":16974,"vw":11.085614},{"c":11.08,"h":11.13,"l":11.075,"n":253,"o":11.095,"t":"2026-10-09T16:30:00Z","v":10200,"vw":11.10733},{"c":11.095,"h":11.12,"l":11.0818,"n":267,"o":11.09,"t":"2026-10-09T16:45:00Z","v":12115,"vw":11.100546},{"c":11.11,"h":11.12,"l":11.085,"n":295,"o":11.1,"t":"2026-10-09T17:00:00Z","v":10070,"vw":11.104484},{"c":11.1,"h":11.14,"l":11.1,"n":221,"o":11.11,"t":"2026-10-09T17:15:00Z","v":10316,"vw":11.122048},{"c":11.11,"h":11.14,"l":11.105,"n":231,"o":11.11,"t":"2026-10-09T17:30:00Z","v":8940,"vw":11.118324},{"c":11.11,"h":11.11,"l":11.08,"n":279,"o":11.1,"t":"2026-10-09T17:45:00Z","v":11309,"vw":11.098509},{"c":11.05,"h":11.1,"l":11.05,"n":198,"o":11.1,"t":"2026-10-09T18:00:00Z","v":8400,"vw":11.076828},{"c":11.09,"h":11.09,"l":11.05,"n":214,"o":11.055,"t":"2026-10-09T18:15:00Z","v":10597,"vw":11.066898},{"c":11.09,"h":11.12,"l":11.07,"n":286,"o":11.07,"t":"2026-10-09T18:30:00Z","v":11582,"vw":11.095878},{"c":11.07,"h":11.14,"l":11.06,"n":388,"o":11.1,"t":"2026-10-09T18:45:00Z","v":20259,"vw":11.102743},{"c":11.065,"h":11.08,"l":11.05,"n":385,"o":11.07,"t":"2026-10-09T19:00:00Z","v":17752,"vw":11.061029},{"c":11.01,"h":11.065,"l":11,"n":402,"o":11.065,"t":"2026-10-09T19:15:00Z","v":24734,"vw":11.037893},{"c":11.055,"h":11.055,"l":10.995,"n":829,"o":11.01,"t":"2026-10-09T19:30:00Z","v":59907,"vw":11.030844},{"c":11.015,"h":11.06,"l":11,"n":1676,"o":11.06,"t":"2026-10-09T19:45:00Z","v":92257,"vw":11.021294},{"c":11,"h":11,"l":11,"n":15,"o":11,"t":"2026-10-09T20:00:00Z","v":106447,"vw":11},{"c":10.85,"h":10.85,"l":10.85,"n":7,"o":10.85,"t":"2026-10-09T22:30:00Z","v":133,"vw":10.85},{"c":10.95,"h":10.95,"l":10.95,"n":7,"o":10.95,"t":"2026-10-12T08:00:00Z","v":304,"vw":10.95},{"c":10.79,"h":10.79,"l":10.5,"n":4,"o":10.5,"t":"2026-10-12T11:00:00Z","v":601,"vw":10.609145},{"c":11,"h":11,"l":11,"n":5,"o":11,"t":"2026-10-12T11:30:00Z","v":153,"vw":11},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-12T12:45:00Z","v":824,"vw":11.1},{"c":10.87,"h":10.88,"l":10.87,"n":4,"o":10.88,"t":"2026-10-12T13:00:00Z","v":779,"vw":10.874115},{"c":10.8924,"h":10.8924,"l":10.8924,"n":2,"o":10.8924,"t":"2026-10-12T13:15:00Z","v":201,"vw":10.8924},{"c":11.12,"h":11.125,"l":10.764,"n":262,"o":10.91,"t":"2026-10-12T13:30:00Z","v":25724,"vw":10.941213},{"c":11,"h":11.15,"l":11,"n":281,"o":11.11,"t":"2026-10-12T13:45:00Z","v":27094,"vw":11.10695},{"c":10.89,"h":11.0399,"l":10.86,"n":382,"o":10.99,"t":"2026-10-12T14:00:00Z","v":27663,"vw":10.925448},{"c":10.815,"h":10.98,"l":10.81,"n":453,"o":10.89,"t":"2026-10-12T14:15:00Z","v":34579,"vw":10.894646},{"c":10.755,"h":10.8,"l":10.73,"n":370,"o":10.79,"t":"2026-10-12T14:30:00Z","v":24590,"vw":10.760493},{"c":10.82,"h":10.85,"l":10.725,"n":493,"o":10.74,"t":"2026-10-12T14:45:00Z","v":33911,"vw":10.790162},{"c":10.87,"h":10.88,"l":10.76,"n":452,"o":10.82,"t":"2026-10-12T15:00:00Z","v":22641,"vw":10.793992},{"c":10.92,"h":10.92,"l":10.84,"n":288,"o":10.86,"t":"2026-10-12T15:15:00Z","v":16243,"vw":10.883484},{"c":10.91,"h":10.935,"l":10.87,"n":506,"o":10.93,"t":"2026-10-12T15:30:00Z","v":58001,"vw":10.910276},{"c":10.86,"h":10.91,"l":10.855,"n":327,"o":10.91,"t":"2026-10-12T15:45:00Z","v":20080,"vw":10.890006},{"c":10.855,"h":10.86,"l":10.78,"n":332,"o":10.84,"t":"2026-10-12T16:00:00Z","v":16746,"vw":10.824009},{"c":10.85,"h":10.885,"l":10.83,"n":238,"o":10.88,"t":"2026-10-12T16:15:00Z","v":11515,"vw":10.85394},{"c":10.86,"h":10.86,"l":10.84,"n":232,"o":10.855,"t":"2026-10-12T16:30:00Z","v":8908,"vw":10.851504},{"c":10.83,"h":10.86,"l":10.83,"n":295,"o":10.86,"t":"2026-10-12T16:45:00Z","v":11060,"vw":10.844388},{"c":10.8,"h":10.84,"l":10.79,"n":333,"o":10.84,"t":"2026-10-12T17:00:00Z","v":15998,"vw":10.816257},{"c":10.79,"h":10.815,"l":10.77,"n":314,"o":10.81,"t":"2026-10-12T17:15:00Z","v":16196,"vw":10.788949},{"c":10.8,"h":10.8,"l":10.78,"n":296,"o":10.79,"t":"2026-10-12T17:30:00Z","v":12105,"vw":10.791874},{"c":10.77,"h":10.79,"l":10.76,"n":312,"o":10.79,"t":"2026-10-12T17:45:00Z","v":13764,"vw":10.769585},{"c":10.79,"h":10.795,"l":10.77,"n":342,"o":10.78,"t":"2026-10-12T18:00:00Z","v":16678,"vw":10.78586},{"c":10.825,"h":10.86,"l":10.79,"n":328,"o":10.79,"t":"2026-10-12T18:15:00Z","v":14818,"vw":10.830311},{"c":10.81,"h":10.85,"l":10.81,"n":269,"o":10.84,"t":"2026-10-12T18:30:00Z","v":13698,"vw":10.832502},{"c":10.795,"h":10.81,"l":10.78,"n":422,"o":10.81,"t":"2026-10-12T18:45:00Z","v":21987,"vw":10.793402},{"c":10.78,"h":10.8199,"l":10.78,"n":440,"o":10.795,"t":"2026-10-12T19:00:00Z","v":20402,"vw":10.796181},{"c":10.79,"h":10.825,"l":10.76,"n":724,"o":10.78,"t":"2026-10-12T19:15:00Z","v":67671,"vw":10.804606},{"c":10.79,"h":10.79,"l":10.76,"n":726,"o":10.79,"t":"2026-10-12T19:30:00Z","v":44035,"vw":10.773875},{"c":10.82,"h":10.88,"l":10.77,"n":2619,"o":10.78,"t":"2026-10-12T19:45:00Z","v":176974,"vw":10.818918},{"c":10.83,"h":10.83,"l":10.83,"n":9,"o":10.83,"t":"2026-10-12T20:00:00Z","v":127271,"vw":10.83},{"c":11.0642,"h":11.0642,"l":11.0642,"n":1,"o":11.0642,"t":"2026-10-12T23:30:00Z","v":195,"vw":11.0642},{"c":10.97,"h":10.97,"l":10.97,"n":24,"o":10.97,"t":"2026-10-13T08:00:00Z","v":2301,"vw":10.97},{"c":10.85,"h":10.95,"l":10.85,"n":170,"o":10.85,"t":"2026-10-13T08:15:00Z","v":11293,"vw":10.890866},{"c":10.85,"h":10.91,"l":10.83,"n":114,"o":10.9,"t":"2026-10-13T08:30:00Z","v":7449,"vw":10.875616},{"c":10.85,"h":10.9,"l":10.85,"n":37,"o":10.9,"t":"2026-10-13T09:15:00Z","v":2507,"vw":10.877857},{"c":10.88,"h":10.91,"l":10.88,"n":9,"o":10.89,"t":"2026-10-13T09:30:00Z","v":801,"vw":10.89125},{"c":10.87,"h":10.87,"l":10.85,"n":12,"o":10.85,"t":"2026-10-13T09:45:00Z","v":708,"vw":10.866564},{"c":10.77,"h":10.9,"l":10.75,"n":21,"o":10.9,"t":"2026-10-13T12:30:00Z","v":1118,"vw":10.807273},{"c":10.665,"h":10.79,"l":10.5559,"n":158,"o":10.75,"t":"2026-10-13T13:30:00Z","v":15412,"vw":10.701409},{"c":10.575,"h":10.655,"l":10.54,"n":118,"o":10.58,"t":"2026-10-13T13:45:00Z","v":5679,"vw":10.56855},{"c":10.63,"h":10.71,"l":10.56,"n":215,"o":10.575,"t":"2026-10-13T14:00:00Z","v":7774,"vw":10.623582},{"c":10.55,"h":10.64,"l":10.55,"n":149,"o":10.625,"t":"2026-10-13T14:15:00Z","v":5595,"vw":10.593858},{"c":10.64,"h":10.645,"l":10.53,"n":256,"o":10.56,"t":"2026-10-13T14:30:00Z","v":9228,"vw":10.601773},{"c":10.6,"h":10.715,"l":10.59,"n":412,"o":10.67,"t":"2026-10-13T14:45:00Z","v":35147,"vw":10.674178},{"c":10.59,"h":10.6,"l":10.55,"n":231,"o":10.6,"t":"2026-10-13T15:00:00Z","v":12507,"vw":10.57839},{"c":10.53,"h":10.605,"l":10.53,"n":285,"o":10.585,"t":"2026-10-13T15:15:00Z","v":14655,"vw":10.570098},{"c":10.56,"h":10.565,"l":10.5,"n":279,"o":10.51,"t":"2026-10-13T15:30:00Z","v":13746,"vw":10.526974},{"c":10.55,"h":10.57,"l":10.46,"n":417,"o":10.55,"t":"2026-10-13T15:45:00Z","v":28075,"vw":10.532118},{"c":10.48,"h":10.575,"l":10.48,"n":209,"o":10.56,"t":"2026-10-13T16:00:00Z","v":9975,"vw":10.537178},{"c":10.45,"h":10.48,"l":10.435,"n":229,"o":10.48,"t":"2026-10-13T16:15:00Z","v":14736,"vw":10.453413},{"c":10.5,"h":10.5,"l":10.435,"n":324,"o":10.44,"t":"2026-10-13T16:30:00Z","v":18206,"vw":10.464054},{"c":10.42,"h":10.49,"l":10.415,"n":259,"o":10.49,"t":"2026-10-13T16:45:00Z","v":17725,"vw":10.452144},{"c":10.33,"h":10.43,"l":10.33,"n":475,"o":10.41,"t":"2026-10-13T17:00:00Z","v":27203,"vw":10.39386},{"c":10.295,"h":10.33,"l":10.29,"n":301,"o":10.33,"t":"2026-10-13T17:15:00Z","v":15334,"vw":10.31667},{"c":10.22,"h":10.3,"l":10.2,"n":283,"o":10.28,"t":"2026-10-13T17:30:00Z","v":14499,"vw":10.258138},{"c":10.22,"h":10.23,"l":10.19,"n":396,"o":10.22,"t":"2026-10-13T17:45:00Z","v":22861,"vw":10.211598},{"c":10.225,"h":10.225,"l":10.18,"n":303,"o":10.21,"t":"2026-10-13T18:00:00Z","v":15635,"vw":10.2032},{"c":10.28,"h":10.28,"l":10.21,"n":358,"o":10.225,"t":"2026-10-13T18:15:00Z","v":22604,"vw":10.235131},{"c":10.26,"h":10.29,"l":10.25,"n":276,"o":10.29,"t":"2026-10-13T18:30:00Z","v":14601,"vw":10.26488},{"c":10.22,"h":10.26,"l":10.1917,"n":479,"o":10.25,"t":"2026-10-13T18:45:00Z","v":23550,"vw":10.233158},{"c":10.26,"h":10.28,"l":10.21,"n":450,"o":10.21,"t":"2026-10-13T19:00:00Z","v":22896,"vw":10.24283},{"c":10.28,"h":10.36,"l":10.21,"n":1099,"o":10.27,"t":"2026-10-13T19:15:00Z","v":81065,"vw":10.27347},{"c":10.35,"h":10.36,"l":10.25,"n":661,"o":10.28,"t":"2026-10-13T19:30:00Z","v":50708,"vw":10.316525},{"c":10.285,"h":10.38,"l":10.28,"n":2707,"o":10.35,"t":"2026-10-13T19:45:00Z","v":203202,"vw":10.32461},{"c":10.33,"h":10.33,"l":10.31,"n":13,"o":10.31,"t":"2026-10-13T20:00:00Z","v":138456,"vw":10.310405},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-13T22:00:00Z","v":120,"vw":10},{"c":10.45,"h":10.45,"l":10.45,"n":7,"o":10.45,"t":"2026-10-14T11:00:00Z","v":124,"vw":10.45},{"c":10.4,"h":10.4,"l":10.35,"n":13,"o":10.4,"t":"2026-10-14T11:15:00Z","v":1337,"vw":10.393336},{"c":10.169,"h":10.169,"l":10.169,"n":1,"o":10.169,"t":"2026-10-14T13:15:00Z","v":270,"vw":10.169},{"c":10.54,"h":10.54,"l":10.09,"n":774,"o":10.19,"t":"2026-10-14T13:30:00Z","v":83302,"vw":10.246949},{"c":10.51,"h":10.63,"l":10.42,"n":223,"o":10.49,"t":"2026-10-14T13:45:00Z","v":14314,"vw":10.509499},{"c":10.35,"h":10.64,"l":10.35,"n":441,"o":10.51,"t":"2026-10-14T14:00:00Z","v":17733,"vw":10.49512},{"c":10.29,"h":10.41,"l":10.28,"n":241,"o":10.37,"t":"2026-10-14T14:15:00Z","v":11289,"vw":10.346895},{"c":10.325,"h":10.325,"l":10.23,"n":413,"o":10.28,"t":"2026-10-14T14:30:00Z","v":15621,"vw":10.278713},{"c":10.28,"h":10.34,"l":10.235,"n":285,"o":10.34,"t":"2026-10-14T14:45:00Z","v":14612,"vw":10.292197},{"c":10.26,"h":10.3,"l":10.25,"n":341,"o":10.27,"t":"2026-10-14T15:00:00Z","v":19825,"vw":10.274036},{"c":10.23,"h":10.29,"l":10.23,"n":307,"o":10.255,"t":"2026-10-14T15:15:00Z","v":13435,"vw":10.258337},{"c":10.27,"h":10.32,"l":10.22,"n":417,"o":10.24,"t":"2026-10-14T15:30:00Z","v":18171,"vw":10.270413},{"c":10.26,"h":10.32,"l":10.24,"n":384,"o":10.27,"t":"2026-10-14T15:45:00Z","v":17255,"vw":10.281641},{"c":10.18,"h":10.27,"l":10.18,"n":501,"o":10.26,"t":"2026-10-14T16:00:00Z","v":21848,"vw":10.243848},{"c":10.23,"h":10.24,"l":10.17,"n":379,"o":10.19,"t":"2026-10-14T16:15:00Z","v":18914,"vw":10.19886},{"c":10.22,"h":10.24,"l":10.2,"n":317,"o":10.235,"t":"2026-10-14T16:30:00Z","v":11131,"vw":10.228079},{"c":10.25,"h":10.25,"l":10.21,"n":230,"o":10.23,"t":"2026-10-14T16:45:00Z","v":8329,"vw":10.23129},{"c":10.32,"h":10.32,"l":10.26,"n":292,"o":10.26,"t":"2026-10-14T17:00:00Z","v":12105,"vw":10.288819},{"c":10.36,"h":10.385,"l":10.31,"n":278,"o":10.32,"t":"2026-10-14T17:15:00Z","v":11290,"vw":10.352337},{"c":10.345,"h":10.405,"l":10.33,"n":477,"o":10.37,"t":"2026-10-14T17:30:00Z","v":54661,"vw":10.349628},{"c":10.36,"h":10.37,"l":10.33,"n":272,"o":10.35,"t":"2026-10-14T17:45:00Z","v":9037,"vw":10.354697},{"c":10.38,"h":10.38,"l":10.345,"n":410,"o":10.35,"t":"2026-10-14T18:00:00Z","v":17002,"vw":10.357533},{"c":10.33,"h":10.37,"l":10.31,"n":300,"o":10.37,"t":"2026-10-14T18:15:00Z","v":14836,"vw":10.339346},{"c":10.325,"h":10.37,"l":10.3234,"n":247,"o":10.35,"t":"2026-10-14T18:30:00Z","v":10881,"vw":10.346656},{"c":10.35,"h":10.36,"l":10.275,"n":536,"o":10.31,"t":"2026-10-14T18:45:00Z","v":35461,"vw":10.310228},{"c":10.29,"h":10.34,"l":10.275,"n":904,"o":10.34,"t":"2026-10-14T19:00:00Z","v":136468,"vw":10.299268},{"c":10.255,"h":10.3,"l":10.2,"n":808,"o":10.2801,"t":"2026-10-14T19:15:00Z","v":48690,"vw":10.259411},{"c":10.28,"h":10.345,"l":10.27,"n":738,"o":10.27,"t":"2026-10-14T19:30:00Z","v":68328,"vw":10.305438},{"c":10.3,"h":10.32,"l":10.255,"n":2104,"o":10.28,"t":"2026-10-14T19:45:00Z","v":165026,"vw":10.293847},{"c":10.44,"h":10.44,"l":10.29,"n":12,"o":10.29,"t":"2026-10-14T20:00:00Z","v":99274,"vw":10.290255},{"c":10.45,"h":10.45,"l":10.45,"n":3,"o":10.45,"t":"2026-10-15T08:15:00Z","v":102,"vw":10.45},{"c":10.25,"h":10.25,"l":10.25,"n":16,"o":10.25,"t":"2026-10-15T10:15:00Z","v":201,"vw":10.25},{"c":10.35,"h":10.35,"l":10.29,"n":9,"o":10.29,"t":"2026-10-15T11:30:00Z","v":1404,"vw":10.336143},{"c":10.37,"h":10.5057,"l":10.25,"n":140,"o":10.32,"t":"2026-10-15T13:30:00Z","v":15539,"vw":10.339685},{"c":10.67,"h":10.695,"l":10.375,"n":474,"o":10.375,"t":"2026-10-15T13:45:00Z","v":29391,"vw":10.574349},{"c":10.795,"h":10.82,"l":10.6501,"n":349,"o":10.69,"t":"2026-10-15T14:00:00Z","v":17656,"vw":10.758811},{"c":10.63,"h":10.79,"l":10.61,"n":165,"o":10.785,"t":"2026-10-15T14:15:00Z","v":6005,"vw":10.723808},{"c":10.82,"h":10.83,"l":10.6,"n":400,"o":10.64,"t":"2026-10-15T14:30:00Z","v":26416,"vw":10.687657},{"c":10.73,"h":10.84,"l":10.67,"n":405,"o":10.83,"t":"2026-10-15T14:45:00Z","v":30883,"vw":10.744013},{"c":10.85,"h":10.86,"l":10.7,"n":187,"o":10.71,"t":"2026-10-15T15:00:00Z","v":15236,"vw":10.775055},{"c":10.82,"h":10.925,"l":10.79,"n":359,"o":10.87,"t":"2026-10-15T15:15:00Z","v":15313,"vw":10.849298},{"c":10.84,"h":10.88,"l":10.815,"n":257,"o":10.84,"t":"2026-10-15T15:30:00Z","v":19090,"vw":10.850386},{"c":10.86,"h":10.86,"l":10.79,"n":182,"o":10.8025,"t":"2026-10-15T15:45:00Z","v":12973,"vw":10.818414},{"c":10.88,"h":10.94,"l":10.84,"n":246,"o":10.85,"t":"2026-10-15T16:00:00Z","v":15183,"vw":10.902946},{"c":10.77,"h":10.9,"l":10.76,"n":193,"o":10.87,"t":"2026-10-15T16:15:00Z","v":13774,"vw":10.832859},{"c":10.755,"h":10.78,"l":10.72,"n":161,"o":10.77,"t":"2026-10-15T16:30:00Z","v":10871,"vw":10.747244},{"c":10.76,"h":10.77,"l":10.735,"n":140,"o":10.77,"t":"2026-10-15T16:45:00Z","v":4946,"vw":10.749442},{"c":10.77,"h":10.8,"l":10.73,"n":227,"o":10.75,"t":"2026-10-15T17:00:00Z","v":9929,"vw":10.749289},{"c":10.79,"h":10.805,"l":10.78,"n":77,"o":10.78,"t":"2026-10-15T17:15:00Z","v":3340,"vw":10.789},{"c":10.85,"h":10.85,"l":10.78,"n":104,"o":10.78,"t":"2026-10-15T17:30:00Z","v":6093,"vw":10.809823},{"c":10.84,"h":10.86,"l":10.83,"n":157,"o":10.83,"t":"2026-10-15T17:45:00Z","v":6989,"vw":10.849812},{"c":10.81,"h":10.85,"l":10.8,"n":179,"o":10.84,"t":"2026-10-15T18:00:00Z","v":10258,"vw":10.823675},{"c":10.87,"h":10.87,"l":10.77,"n":238,"o":10.81,"t":"2026-10-15T18:15:00Z","v":13139,"vw":10.826004},{"c":10.845,"h":10.865,"l":10.8,"n":184,"o":10.865,"t":"2026-10-15T18:30:00Z","v":8701,"vw":10.832745},{"c":10.84,"h":10.86,"l":10.82,"n":261,"o":10.84,"t":"2026-10-15T18:45:00Z","v":11535,"vw":10.84074},{"c":10.94,"h":10.94,"l":10.85,"n":403,"o":10.85,"t":"2026-10-15T19:00:00Z","v":15790,"vw":10.886139},{"c":10.88,"h":10.955,"l":10.87,"n":334,"o":10.94,"t":"2026-10-15T19:15:00Z","v":17286,"vw":10.897921},{"c":10.975,"h":10.975,"l":10.885,"n":367,"o":10.89,"t":"2026-10-15T19:30:00Z","v":22547,"vw":10.935312},{"c":10.89,"h":10.97,"l":10.88,"n":1220,"o":10.97,"t":"2026-10-15T19:45:00Z","v":63174,"vw":10.911142},{"c":10.91,"h":10.91,"l":10.91,"n":11,"o":10.91,"t":"2026-10-15T20:00:00Z","v":76002,"vw":10.91},{"c":10.85,"h":10.85,"l":10.85,"n":7,"o":10.85,"t":"2026-10-16T08:00:00Z","v":352,"vw":10.85},{"c":11,"h":11,"l":11,"n":19,"o":11,"t":"2026-10-16T08:15:00Z","v":1002,"vw":11},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-16T13:15:00Z","v":240,"vw":11.05},{"c":10.58,"h":10.91,"l":10.57,"n":146,"o":10.89,"t":"2026-10-16T13:30:00Z","v":17864,"vw":10.784204},{"c":10.375,"h":10.58,"l":10.26,"n":440,"o":10.58,"t":"2026-10-16T13:45:00Z","v":40838,"vw":10.389694},{"c":10.49,"h":10.5,"l":10.3,"n":654,"o":10.37,"t":"2026-10-16T14:00:00Z","v":35117,"vw":10.394856},{"c":10.29,"h":10.47,"l":10.29,"n":333,"o":10.47,"t":"2026-10-16T14:15:00Z","v":13247,"vw":10.370489},{"c":10.22,"h":10.39,"l":10.19,"n":1108,"o":10.305,"t":"2026-10-16T14:30:00Z","v":110572,"vw":10.28648},{"c":10.305,"h":10.305,"l":10.19,"n":293,"o":10.22,"t":"2026-10-16T14:45:00Z","v":14948,"vw":10.237351},{"c":10.22,"h":10.34,"l":10.205,"n":449,"o":10.305,"t":"2026-10-16T15:00:00Z","v":24547,"vw":10.271017},{"c":10.14,"h":10.21,"l":10.075,"n":373,"o":10.21,"t":"2026-10-16T15:15:00Z","v":16449,"vw":10.14583},{"c":10.16,"h":10.21,"l":10.11,"n":400,"o":10.15,"t":"2026-10-16T15:30:00Z","v":23239,"vw":10.155108},{"c":10.07,"h":10.22,"l":10.05,"n":502,"o":10.13,"t":"2026-10-16T15:45:00Z","v":33260,"vw":10.117591},{"c":9.95,"h":10.06,"l":9.93,"n":505,"o":10.05,"t":"2026-10-16T16:00:00Z","v":60311,"vw":9.994048},{"c":9.88,"h":9.95,"l":9.88,"n":315,"o":9.95,"t":"2026-10-16T16:15:00Z","v":14092,"vw":9.915934},{"c":9.845,"h":9.9,"l":9.845,"n":153,"o":9.87,"t":"2026-10-16T16:30:00Z","v":4002,"vw":9.874475},{"c":9.835,"h":9.89,"l":9.81,"n":448,"o":9.83,"t":"2026-10-16T16:45:00Z","v":23221,"vw":9.850258},{"c":9.7528,"h":9.87,"l":9.7528,"n":505,"o":9.85,"t":"2026-10-16T17:00:00Z","v":31281,"vw":9.810261},{"c":9.755,"h":9.78,"l":9.72,"n":385,"o":9.76,"t":"2026-10-16T17:15:00Z","v":23566,"vw":9.751978},{"c":9.78,"h":9.82,"l":9.76,"n":407,"o":9.76,"t":"2026-10-16T17:30:00Z","v":23505,"vw":9.788557},{"c":9.79,"h":9.81,"l":9.76,"n":307,"o":9.79,"t":"2026-10-16T17:45:00Z","v":16589,"vw":9.786182},{"c":9.81,"h":9.81,"l":9.75,"n":357,"o":9.77,"t":"2026-10-16T18:00:00Z","v":16666,"vw":9.779757},{"c":9.84,"h":9.84,"l":9.795,"n":322,"o":9.81,"t":"2026-10-16T18:15:00Z","v":15329,"vw":9.822001},{"c":9.9,"h":9.9191,"l":9.84,"n":325,"o":9.84,"t":"2026-10-16T18:30:00Z","v":17558,"vw":9.883386},{"c":9.87,"h":9.9,"l":9.8599,"n":423,"o":9.895,"t":"2026-10-16T18:45:00Z","v":21588,"vw":9.877052},{"c":9.86,"h":9.9,"l":9.805,"n":438,"o":9.86,"t":"2026-10-16T19:00:00Z","v":30496,"vw":9.859665},{"c":9.82,"h":9.875,"l":9.81,"n":535,"o":9.87,"t":"2026-10-16T19:15:00Z","v":23202,"vw":9.845024},{"c":9.73,"h":9.845,"l":9.73,"n":919,"o":9.83,"t":"2026-10-16T19:30:00Z","v":48180,"vw":9.795793},{"c":9.815,"h":9.84,"l":9.6901,"n":2370,"o":9.735,"t":"2026-10-16T19:45:00Z","v":168516,"vw":9.76024},{"c":9.82,"h":9.82,"l":9.82,"n":10,"o":9.82,"t":"2026-10-16T20:00:00Z","v":98611,"vw":9.82},{"c":9.69,"h":9.69,"l":9.6,"n":34,"o":9.65,"t":"2026-10-19T08:00:00Z","v":1656,"vw":9.638},{"c":9.81,"h":9.84,"l":9.81,"n":34,"o":9.84,"t":"2026-10-19T08:15:00Z","v":1107,"vw":9.825628},{"c":9.93,"h":9.95,"l":9.93,"n":23,"o":9.95,"t":"2026-10-19T09:00:00Z","v":907,"vw":9.94},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-19T10:45:00Z","v":200,"vw":9.9},{"c":9.86,"h":9.925,"l":9.8,"n":55,"o":9.925,"t":"2026-10-19T11:00:00Z","v":2061,"vw":9.880975},{"c":10.19,"h":10.19,"l":9.9,"n":17,"o":9.9,"t":"2026-10-19T11:15:00Z","v":439,"vw":10.045},{"c":10.06,"h":10.06,"l":9.92,"n":23,"o":9.92,"t":"2026-10-19T11:30:00Z","v":1182,"vw":10.011891},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-10-19T11:45:00Z","v":353,"vw":10.06},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-10-19T12:15:00Z","v":931,"vw":10.05},{"c":10.05,"h":10.1,"l":9.95,"n":40,"o":9.95,"t":"2026-10-19T13:15:00Z","v":3019,"vw":10.014377},{"c":9.65,"h":10.4294,"l":9.64,"n":394,"o":9.94,"t":"2026-10-19T13:30:00Z","v":39043,"vw":9.904583},{"c":9.64,"h":9.76,"l":9.628,"n":236,"o":9.65,"t":"2026-10-19T13:45:00Z","v":14786,"vw":9.663963},{"c":9.62,"h":9.76,"l":9.61,"n":686,"o":9.63,"t":"2026-10-19T14:00:00Z","v":39218,"vw":9.679635},{"c":9.8201,"h":9.86,"l":9.62,"n":899,"o":9.64,"t":"2026-10-19T14:15:00Z","v":92812,"vw":9.78138},{"c":9.77,"h":9.865,"l":9.765,"n":632,"o":9.8309,"t":"2026-10-19T14:30:00Z","v":34025,"vw":9.827717},{"c":9.815,"h":9.8204,"l":9.765,"n":500,"o":9.7701,"t":"2026-10-19T14:45:00Z","v":38773,"vw":9.799345},{"c":9.82,"h":9.86,"l":9.795,"n":510,"o":9.8,"t":"2026-10-19T15:00:00Z","v":26431,"vw":9.833056},{"c":9.82,"h":9.845,"l":9.79,"n":361,"o":9.82,"t":"2026-10-19T15:15:00Z","v":25177,"vw":9.822545},{"c":9.795,"h":9.815,"l":9.765,"n":461,"o":9.815,"t":"2026-10-19T15:30:00Z","v":27079,"vw":9.787244},{"c":9.8,"h":9.815,"l":9.785,"n":374,"o":9.795,"t":"2026-10-19T15:45:00Z","v":21467,"vw":9.798454},{"c":9.8,"h":9.81,"l":9.755,"n":453,"o":9.795,"t":"2026-10-19T16:00:00Z","v":38930,"vw":9.774605},{"c":9.79,"h":9.79,"l":9.75,"n":320,"o":9.79,"t":"2026-10-19T16:15:00Z","v":16945,"vw":9.771245},{"c":9.83,"h":9.85,"l":9.77,"n":284,"o":9.805,"t":"2026-10-19T16:30:00Z","v":22842,"vw":9.818126},{"c":9.805,"h":9.825,"l":9.7801,"n":436,"o":9.82,"t":"2026-10-19T16:45:00Z","v":27293,"vw":9.80412},{"c":9.82,"h":9.82,"l":9.79,"n":242,"o":9.79,"t":"2026-10-19T17:00:00Z","v":18583,"vw":9.803317},{"c":9.86,"h":9.88,"l":9.82,"n":246,"o":9.82,"t":"2026-10-19T17:15:00Z","v":26751,"vw":9.830436},{"c":9.825,"h":9.88,"l":9.82,"n":353,"o":9.86,"t":"2026-10-19T17:30:00Z","v":25576,"vw":9.849151},{"c":9.8301,"h":9.84,"l":9.79,"n":317,"o":9.825,"t":"2026-10-19T17:45:00Z","v":20121,"vw":9.810332},{"c":9.8,"h":9.84,"l":9.785,"n":379,"o":9.84,"t":"2026-10-19T18:00:00Z","v":24336,"vw":9.806652},{"c":9.77,"h":9.8,"l":9.745,"n":456,"o":9.8,"t":"2026-10-19T18:15:00Z","v":29557,"vw":9.773355},{"c":9.83,"h":9.8499,"l":9.78,"n":336,"o":9.78,"t":"2026-10-19T18:30:00Z","v":17771,"vw":9.812876},{"c":9.845,"h":9.85,"l":9.83,"n":440,"o":9.8301,"t":"2026-10-19T18:45:00Z","v":31837,"vw":9.835002},{"c":9.89,"h":9.915,"l":9.825,"n":607,"o":9.84,"t":"2026-10-19T19:00:00Z","v":40253,"vw":9.870068},{"c":9.945,"h":9.955,"l":9.89,"n":697,"o":9.895,"t":"2026-10-19T19:15:00Z","v":48374,"vw":9.918647},{"c":9.985,"h":10.02,"l":9.9401,"n":930,"o":9.945,"t":"2026-10-19T19:30:00Z","v":58829,"vw":9.980937},{"c":9.705,"h":10,"l":9.7,"n":2805,"o":9.98,"t":"2026-10-19T19:45:00Z","v":267386,"vw":9.793626},{"c":9.73,"h":9.73,"l":9.73,"n":8,"o":9.73,"t":"2026-10-19T20:00:00Z","v":111265,"vw":9.73},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-20T09:00:00Z","v":170,"vw":9.73},{"c":9.65,"h":9.85,"l":9.65,"n":23,"o":9.85,"t":"2026-10-20T11:00:00Z","v":887,"vw":9.701746},{"c":9.83,"h":9.83,"l":9.83,"n":4,"o":9.83,"t":"2026-10-20T11:45:00Z","v":485,"vw":9.83},{"c":9.75,"h":9.75,"l":9.75,"n":22,"o":9.75,"t":"2026-10-20T12:45:00Z","v":562,"vw":9.75},{"c":9.88,"h":9.88,"l":9.88,"n":6,"o":9.88,"t":"2026-10-20T13:00:00Z","v":105,"vw":9.88},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-10-20T13:15:00Z","v":741,"vw":9.9},{"c":10.18,"h":10.18,"l":9.84,"n":378,"o":9.86,"t":"2026-10-20T13:30:00Z","v":63174,"vw":10.036859},{"c":10.4,"h":10.4,"l":10.13,"n":415,"o":10.18,"t":"2026-10-20T13:45:00Z","v":41430,"vw":10.237556},{"c":10.505,"h":10.505,"l":10.34,"n":387,"o":10.38,"t":"2026-10-20T14:00:00Z","v":23322,"vw":10.412082},{"c":10.61,"h":10.63,"l":10.51,"n":447,"o":10.55,"t":"2026-10-20T14:15:00Z","v":21296,"vw":10.563257},{"c":10.77,"h":10.77,"l":10.5901,"n":300,"o":10.63,"t":"2026-10-20T14:30:00Z","v":13110,"vw":10.672948},{"c":10.81,"h":10.85,"l":10.73,"n":765,"o":10.78,"t":"2026-10-20T14:45:00Z","v":57673,"vw":10.805524},{"c":10.72,"h":10.88,"l":10.7101,"n":418,"o":10.8,"t":"2026-10-20T15:00:00Z","v":35941,"vw":10.800683},{"c":10.79,"h":10.79,"l":10.6547,"n":501,"o":10.72,"t":"2026-10-20T15:15:00Z","v":24695,"vw":10.728237},{"c":10.77,"h":10.795,"l":10.69,"n":291,"o":10.78,"t":"2026-10-20T15:30:00Z","v":13841,"vw":10.754931},{"c":10.67,"h":10.75,"l":10.66,"n":362,"o":10.745,"t":"2026-10-20T15:45:00Z","v":24097,"vw":10.711117},{"c":10.6,"h":10.695,"l":10.58,"n":328,"o":10.68,"t":"2026-10-20T16:00:00Z","v":16607,"vw":10.645274},{"c":10.67,"h":10.67,"l":10.56,"n":318,"o":10.6,"t":"2026-10-20T16:15:00Z","v":15194,"vw":10.617165},{"c":10.805,"h":10.805,"l":10.66,"n":295,"o":10.67,"t":"2026-10-20T16:30:00Z","v":15904,"vw":10.722561},{"c":10.79,"h":10.85,"l":10.75,"n":298,"o":10.805,"t":"2026-10-20T16:45:00Z","v":17881,"vw":10.792573},{"c":10.84,"h":10.9,"l":10.775,"n":409,"o":10.83,"t":"2026-10-20T17:00:00Z","v":36539,"vw":10.825677},{"c":10.88,"h":10.9141,"l":10.84,"n":342,"o":10.84,"t":"2026-10-20T17:15:00Z","v":72652,"vw":10.856486},{"c":10.9432,"h":10.9432,"l":10.87,"n":220,"o":10.87,"t":"2026-10-20T17:30:00Z","v":12404,"vw":10.903844},{"c":10.98,"h":10.99,"l":10.92,"n":255,"o":10.92,"t":"2026-10-20T17:45:00Z","v":13593,"vw":10.955963},{"c":10.98,"h":10.98,"l":10.89,"n":350,"o":10.98,"t":"2026-10-20T18:00:00Z","v":23546,"vw":10.939078},{"c":10.935,"h":10.97,"l":10.92,"n":171,"o":10.97,"t":"2026-10-20T18:15:00Z","v":7050,"vw":10.941764},{"c":10.88,"h":10.94,"l":10.86,"n":292,"o":10.93,"t":"2026-10-20T18:30:00Z","v":16291,"vw":10.903075},{"c":10.92,"h":10.93,"l":10.88,"n":275,"o":10.88,"t":"2026-10-20T18:45:00Z","v":13808,"vw":10.911152},{"c":10.935,"h":10.98,"l":10.93,"n":274,"o":10.93,"t":"2026-10-20T19:00:00Z","v":14102,"vw":10.952758},{"c":10.9,"h":10.98,"l":10.83,"n":653,"o":10.91,"t":"2026-10-20T19:15:00Z","v":52026,"vw":10.905384},{"c":10.765,"h":10.95,"l":10.765,"n":1262,"o":10.9,"t":"2026-10-20T19:30:00Z","v":107178,"vw":10.829224},{"c":10.818,"h":10.84,"l":10.725,"n":3107,"o":10.775,"t":"2026-10-20T19:45:00Z","v":302021,"vw":10.796437},{"c":10.8,"h":10.8,"l":10.8,"n":21,"o":10.8,"t":"2026-10-20T20:00:00Z","v":289020,"vw":10.8},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-20T21:00:00Z","v":8533,"vw":10.8},{"c":10.76,"h":10.76,"l":10.74,"n":3,"o":10.76,"t":"2026-10-20T21:30:00Z","v":1100,"vw":10.750909},{"c":10.907,"h":10.907,"l":10.907,"n":1,"o":10.907,"t":"2026-10-20T21:45:00Z","v":100,"vw":10.907},{"c":10.6083,"h":10.6083,"l":10.6083,"n":1,"o":10.6083,"t":"2026-10-20T22:00:00Z","v":100,"vw":10.6083},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-21T08:00:00Z","v":100,"vw":11},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-21T11:45:00Z","v":100,"vw":10.86},{"c":10.905,"h":10.9799,"l":10.5958,"n":212,"o":10.83,"t":"2026-10-21T13:30:00Z","v":18015,"vw":10.865721},{"c":10.88,"h":11.03,"l":10.83,"n":377,"o":10.86,"t":"2026-10-21T13:45:00Z","v":15822,"vw":10.92289},{"c":10.975,"h":11.02,"l":10.86,"n":374,"o":10.91,"t":"2026-10-21T14:00:00Z","v":20933,"vw":10.945333},{"c":11.04,"h":11.06,"l":10.95,"n":274,"o":10.975,"t":"2026-10-21T14:15:00Z","v":10717,"vw":11.007865},{"c":11.05,"h":11.098,"l":11,"n":354,"o":11.045,"t":"2026-10-21T14:30:00Z","v":24033,"vw":11.047846},{"c":11.135,"h":11.16,"l":11.035,"n":288,"o":11.04,"t":"2026-10-21T14:45:00Z","v":10746,"vw":11.088342},{"c":11.18,"h":11.19,"l":11.09,"n":468,"o":11.135,"t":"2026-10-21T15:00:00Z","v":29490,"vw":11.133249},{"c":11.25,"h":11.255,"l":11.18,"n":499,"o":11.18,"t":"2026-10-21T15:15:00Z","v":67295,"vw":11.223471},{"c":11.12,"h":11.25,"l":11.08,"n":392,"o":11.22,"t":"2026-10-21T15:30:00Z","v":20007,"vw":11.168483},{"c":11.05,"h":11.145,"l":11.05,"n":463,"o":11.14,"t":"2026-10-21T15:45:00Z","v":21699,"vw":11.077223},{"c":10.98,"h":11.03,"l":10.965,"n":261,"o":11.03,"t":"2026-10-21T16:00:00Z","v":9858,"vw":10.99181},{"c":10.985,"h":10.985,"l":10.95,"n":319,"o":10.97,"t":"2026-10-21T16:15:00Z","v":12009,"vw":10.96558},{"c":10.94,"h":11.01,"l":10.905,"n":427,"o":10.99,"t":"2026-10-21T16:30:00Z","v":23120,"vw":10.960863},{"c":10.95,"h":10.95,"l":10.92,"n":313,"o":10.94,"t":"2026-10-21T16:45:00Z","v":10725,"vw":10.939632},{"c":10.96,"h":10.995,"l":10.95,"n":410,"o":10.9599,"t":"2026-10-21T17:00:00Z","v":16715,"vw":10.969811},{"c":10.93,"h":10.97,"l":10.915,"n":251,"o":10.97,"t":"2026-10-21T17:15:00Z","v":7843,"vw":10.932024},{"c":10.96,"h":10.96,"l":10.9241,"n":253,"o":10.925,"t":"2026-10-21T17:30:00Z","v":9657,"vw":10.939334},{"c":10.915,"h":10.95,"l":10.91,"n":304,"o":10.95,"t":"2026-10-21T17:45:00Z","v":10116,"vw":10.932258},{"c":10.9,"h":10.93,"l":10.88,"n":349,"o":10.93,"t":"2026-10-21T18:00:00Z","v":16208,"vw":10.9055},{"c":10.91,"h":10.94,"l":10.89,"n":355,"o":10.91,"t":"2026-10-21T18:15:00Z","v":13594,"vw":10.912363},{"c":10.905,"h":10.92,"l":10.88,"n":306,"o":10.92,"t":"2026-10-21T18:30:00Z","v":15334,"vw":10.902329},{"c":10.81,"h":10.895,"l":10.81,"n":470,"o":10.895,"t":"2026-10-21T18:45:00Z","v":19960,"vw":10.838897},{"c":10.79,"h":10.83,"l":10.77,"n":500,"o":10.82,"t":"2026-10-21T19:00:00Z","v":31957,"vw":10.801489},{"c":10.855,"h":10.855,"l":10.79,"n":573,"o":10.8,"t":"2026-10-21T19:15:00Z","v":25030,"vw":10.814698},{"c":10.84,"h":10.97,"l":10.84,"n":1166,"o":10.845,"t":"2026-10-21T19:30:00Z","v":119790,"vw":10.893802},{"c":10.86,"h":10.91,"l":10.8,"n":2477,"o":10.835,"t":"2026-10-21T19:45:00Z","v":168198,"vw":10.847568},{"c":10.87,"h":10.87,"l":10.87,"n":12,"o":10.87,"t":"2026-10-21T20:00:00Z","v":161219,"vw":10.87},{"c":10.65,"h":10.65,"l":10.65,"n":19,"o":10.65,"t":"2026-10-22T11:00:00Z","v":805,"vw":10.65},{"c":10.7,"h":10.8,"l":10.7,"n":14,"o":10.8,"t":"2026-10-22T11:15:00Z","v":3102,"vw":10.7871},{"c":10.81,"h":10.81,"l":10.81,"n":9,"o":10.81,"t":"2026-10-22T11:30:00Z","v":693,"vw":10.81},{"c":10.73,"h":10.76,"l":10.72,"n":27,"o":10.76,"t":"2026-10-22T12:00:00Z","v":2517,"vw":10.723347},{"c":10.65,"h":10.65,"l":10.65,"n":4,"o":10.65,"t":"2026-10-22T12:15:00Z","v":103,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":5,"o":10.65,"t":"2026-10-22T13:00:00Z","v":1001,"vw":10.65},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-22T13:15:00Z","v":300,"vw":10.6},{"c":11.12,"h":11.12,"l":10.49,"n":216,"o":10.57,"t":"2026-10-22T13:30:00Z","v":25376,"vw":10.702478},{"c":11.145,"h":11.1881,"l":10.9413,"n":126,"o":11.105,"t":"2026-10-22T13:45:00Z","v":13401,"vw":11.065285},{"c":10.9,"h":11.23,"l":10.9,"n":192,"o":11.1793,"t":"2026-10-22T14:00:00Z","v":21114,"vw":11.134113},{"c":10.7218,"h":10.91,"l":10.7218,"n":255,"o":10.91,"t":"2026-10-22T14:15:00Z","v":15556,"vw":10.784514},{"c":10.83,"h":10.87,"l":10.7,"n":235,"o":10.7,"t":"2026-10-22T14:30:00Z","v":10370,"vw":10.788419},{"c":10.76,"h":10.85,"l":10.7,"n":254,"o":10.85,"t":"2026-10-22T14:45:00Z","v":9420,"vw":10.762658},{"c":10.755,"h":10.77,"l":10.72,"n":225,"o":10.77,"t":"2026-10-22T15:00:00Z","v":9705,"vw":10.739409},{"c":10.8,"h":10.83,"l":10.7525,"n":247,"o":10.755,"t":"2026-10-22T15:15:00Z","v":9944,"vw":10.806653},{"c":10.74,"h":10.84,"l":10.729,"n":248,"o":10.815,"t":"2026-10-22T15:30:00Z","v":8429,"vw":10.783212},{"c":10.675,"h":10.77,"l":10.67,"n":327,"o":10.74,"t":"2026-10-22T15:45:00Z","v":11041,"vw":10.730374},{"c":10.655,"h":10.69,"l":10.615,"n":251,"o":10.68,"t":"2026-10-22T16:00:00Z","v":13457,"vw":10.658215},{"c":10.715,"h":10.72,"l":10.635,"n":222,"o":10.635,"t":"2026-10-22T16:15:00Z","v":14960,"vw":10.688308},{"c":10.545,"h":10.72,"l":10.545,"n":230,"o":10.71,"t":"2026-10-22T16:30:00Z","v":12448,"vw":10.59842},{"c":10.55,"h":10.58,"l":10.48,"n":307,"o":10.53,"t":"2026-10-22T16:45:00Z","v":13459,"vw":10.523046},{"c":10.55,"h":10.55,"l":10.47,"n":171,"o":10.54,"t":"2026-10-22T17:00:00Z","v":7691,"vw":10.506339},{"c":10.57,"h":10.63,"l":10.55,"n":288,"o":10.56,"t":"2026-10-22T17:15:00Z","v":12599,"vw":10.593211},{"c":10.65,"h":10.65,"l":10.55,"n":282,"o":10.55,"t":"2026-10-22T17:30:00Z","v":12101,"vw":10.609693},{"c":10.6,"h":10.69,"l":10.59,"n":288,"o":10.66,"t":"2026-10-22T17:45:00Z","v":11915,"vw":10.651762},{"c":10.57,"h":10.6,"l":10.57,"n":80,"o":10.575,"t":"2026-10-22T18:00:00Z","v":3343,"vw":10.584004},{"c":10.56,"h":10.64,"l":10.56,"n":361,"o":10.57,"t":"2026-10-22T18:15:00Z","v":16545,"vw":10.601438},{"c":10.57,"h":10.6,"l":10.55,"n":277,"o":10.58,"t":"2026-10-22T18:30:00Z","v":14998,"vw":10.569942},{"c":10.54,"h":10.57,"l":10.535,"n":268,"o":10.56,"t":"2026-10-22T18:45:00Z","v":9103,"vw":10.553561},{"c":10.61,"h":10.62,"l":10.515,"n":369,"o":10.515,"t":"2026-10-22T19:00:00Z","v":19463,"vw":10.562489},{"c":10.53,"h":10.59,"l":10.485,"n":377,"o":10.59,"t":"2026-10-22T19:15:00Z","v":37619,"vw":10.54001},{"c":10.5,"h":10.52,"l":10.45,"n":552,"o":10.52,"t":"2026-10-22T19:30:00Z","v":24332,"vw":10.49507},{"c":10.53,"h":10.545,"l":10.44,"n":1452,"o":10.51,"t":"2026-10-22T19:45:00Z","v":104887,"vw":10.513591},{"c":10.54,"h":10.54,"l":10.54,"n":11,"o":10.54,"t":"2026-10-22T20:00:00Z","v":163563,"vw":10.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6638861083037773,"strike":26.933266599290654,"iv":2.6360152963231473,"gamma":0.03815719159035699,"theta":-0.03930605896598684,"vega":0.00818431650137794,"rho":0.0011283256285282111,"breakevenPct":161.83256838324888},{"delta":0.25,"premium":0.6961527195018548,"strike":18.85743292652514,"iv":2.0591008135811877,"gamma":0.053882325640368295,"theta":-0.03402755053658156,"vega":0.00938625193611005,"rho":0.0015137482799475574,"breakevenPct":85.51789037976276},{"delta":0.3,"premium":0.9957395901396123,"strike":20.829583605584492,"iv":2.5227951474775168,"gamma":0.0506327389443098,"theta":-0.04508999551864652,"vega":0.010258317717870788,"rho":0.0016940592467902175,"breakevenPct":107.0713775685399},{"delta":0.35,"premium":0.8985953349236536,"strike":14.190077751272439,"iv":1.6398225598780483,"gamma":0.07693104125823426,"theta":-0.031231846873759694,"vega":0.010907537868629963,"rho":0.0021776369707921235,"breakevenPct":43.1562911403804},{"delta":0.4,"premium":0.9818503965626901,"strike":12.802493390621832,"iv":1.4462079786973845,"gamma":0.09028815024162158,"theta":-0.028824747634219713,"vega":0.011476061786010945,"rho":0.002522433210311838,"breakevenPct":30.78125035279433},{"delta":0.45,"premium":1.1793176733780764,"strike":12.062639821029082,"iv":1.4220367337807607,"gamma":0.09159051454138703,"theta":-0.028509932885906038,"vega":0.011530022371364652,"rho":0.0027832723040636075,"breakevenPct":25.635270345418974},{"delta":0.5,"premium":1.4086241610738257,"strike":11.503355704697986,"iv":1.445101610738255,"gamma":0.0895323489932886,"theta":-0.028778389261744964,"vega":0.011440536912751677,"rho":0.00302070646459618,"breakevenPct":22.504552806184183},{"delta":0.55,"premium":1.6379306487695755,"strike":10.944071588366889,"iv":1.4681664876957494,"gamma":0.08747418344519016,"theta":-0.02904684563758389,"vega":0.011351051454138701,"rho":0.003258140625128753,"breakevenPct":19.373835266949392},{"delta":0.6,"premium":1.8672371364653246,"strike":10.384787472035795,"iv":1.491231364653244,"gamma":0.08541601789709173,"theta":-0.029315302013422816,"vega":0.011261565995525727,"rho":0.0034955747856613255,"breakevenPct":16.24311772771461},{"delta":0.65,"premium":2.2058315965396926,"strike":9.773960504325384,"iv":1.5691305493197982,"gamma":0.08022934032065332,"theta":-0.029681957013458604,"vega":0.010919309232575218,"rho":0.0036464403493052773,"breakevenPct":13.660266611623133},{"delta":0.7,"premium":2.7854200469874213,"strike":9.049474941265723,"iv":1.767946412524278,"gamma":0.06814389263043961,"theta":-0.03026515256941567,"vega":0.010019659336982976,"rho":0.0036064110582717584,"breakevenPct":12.285531197847684},{"delta":0.75,"premium":3.3650084974351513,"strike":8.32498937820606,"iv":1.9667622757287586,"gamma":0.056058444940225896,"theta":-0.03084834812537274,"vega":0.009120009441390731,"rho":0.0035663817672382395,"breakevenPct":10.910795784072233},{"delta":0.8,"premium":3.9445969478828817,"strike":7.600503815146398,"iv":2.165578138933239,"gamma":0.04397299725001218,"theta":-0.03143154368132981,"vega":0.008220359545798486,"rho":0.0035263524762047206,"breakevenPct":9.53606037029678},{"delta":0.85,"premium":4.814784585134213,"strike":6.5002726770453005,"iv":2.393533705459343,"gamma":0.033226466213730585,"theta":-0.027755303349940363,"vega":0.006702571259869408,"rho":0.003258630100926958,"breakevenPct":7.353484460906206},{"delta":0.9,"premium":5.731778602620025,"strike":5.339520756177183,"iv":2.6261827608027914,"gamma":0.022695592498088942,"theta":-0.023393001994359994,"vega":0.005085220339736577,"rho":0.002954233538102001,"breakevenPct":5.040790880428933}],"put":[{"delta":0.1,"premium":0.4112846730452318,"strike":5.604744550753864,"iv":2.3244155628807572,"gamma":0.027317926427652225,"theta":-0.01957800491694541,"vega":0.005084135961172888,"rho":-0.001165235839476229,"breakevenPct":50.72618711851393},{"delta":0.15,"premium":0.5005841428782766,"strike":7.093069047971277,"iv":1.7827676162828983,"gamma":0.046020910288364365,"theta":-0.020314945486373116,"vega":0.006820212664133653,"rho":-0.0016573467060303363,"breakevenPct":37.45270488526566},{"delta":0.2,"premium":0.6675169970754578,"strike":7.945365615860806,"iv":1.5914058275894618,"gamma":0.058254282326607176,"theta":-0.02154675658160974,"vega":0.007990564855876863,"rho":-0.002206660795050526,"breakevenPct":30.95020285782402},{"delta":0.25,"premium":0.8636634776615384,"strike":8.558323367692307,"iv":1.531857549668978,"gamma":0.0680531241146122,"theta":-0.022964788627668885,"vega":0.008948033574290686,"rho":-0.0027775005921543265,"breakevenPct":26.995636716975618},{"delta":0.3,"premium":1.059809958247619,"strike":9.17128111952381,"iv":1.472309271748494,"gamma":0.07785196590261721,"theta":-0.024382820673728035,"vega":0.00990550229270451,"rho":-0.0033483403892581275,"breakevenPct":23.041070576127215},{"delta":0.35,"premium":1.2559564388336995,"strike":9.784238871355312,"iv":1.4127609938280101,"gamma":0.08765080769062222,"theta":-0.02580085271978718,"vega":0.010862971011118334,"rho":-0.003919180186361928,"breakevenPct":19.086504435278812},{"delta":0.4,"premium":1.552102803738318,"strike":10.360480640854473,"iv":1.390934846461949,"gamma":0.09156141522029372,"theta":-0.026343257676902536,"vega":0.011243257676902537,"rho":-0.004569949784092541,"breakevenPct":16.429052778784097},{"delta":0.45,"premium":1.902570093457944,"strike":10.916777926123721,"iv":1.389599732977303,"gamma":0.09227347574543836,"theta":-0.026410013351134846,"vega":0.011310013351134846,"rho":-0.005264138038953766,"breakevenPct":14.476206521197556},{"delta":0.5,"premium":2.25303738317757,"strike":11.473075211392969,"iv":1.388264619492657,"gamma":0.092985536270583,"theta":-0.026476769025367157,"vega":0.011376769025367156,"rho":-0.005958326293814992,"breakevenPct":12.523360263611014},{"delta":0.55,"premium":2.6035046728971967,"strike":12.029372496662216,"iv":1.3869295060080107,"gamma":0.09369759679572763,"theta":-0.026543524699599464,"vega":0.011443524699599465,"rho":-0.006652514548676219,"breakevenPct":10.57051400602447},{"delta":0.6,"premium":2.9710506889763777,"strike":12.594734251968504,"iv":1.3802788877952756,"gamma":0.09364443897637795,"theta":-0.026221062992125985,"vega":0.011382529527559056,"rho":-0.007359918418734254,"breakevenPct":8.693704335938081},{"delta":0.65,"premium":3.4324187992125985,"strike":13.209891732283465,"iv":1.3444275098425196,"gamma":0.08938754921259842,"theta":-0.02376043307086614,"vega":0.010619734251968504,"rho":-0.008139922356691648,"breakevenPct":7.234602153027832},{"delta":0.7,"premium":3.893786909448819,"strike":13.825049212598424,"iv":1.3085761318897637,"gamma":0.0851306594488189,"theta":-0.021299803149606302,"vega":0.009856938976377953,"rho":-0.008919926294649041,"breakevenPct":5.775499970117584},{"delta":0.75,"premium":4.355155019685039,"strike":14.440206692913385,"iv":1.272724753937008,"gamma":0.08087376968503937,"theta":-0.018839173228346457,"vega":0.009094143700787401,"rho":-0.009699930232606437,"breakevenPct":4.316397787207335},{"delta":0.8,"premium":5.473299311713406,"strike":15.694825185784483,"iv":1.3289580208857805,"gamma":0.07268338701767935,"theta":-0.017407627788355334,"vega":0.008279806380759468,"rho":-0.010996168571313306,"breakevenPct":3.021576147333226},{"delta":0.85,"premium":9.152991282297132,"strike":19.422313644908154,"iv":1.706574940952844,"gamma":0.04525085626673917,"theta":-0.01868909417997332,"vega":0.00677393967486145,"rho":-0.014303007331327519,"breakevenPct":2.5680990264608927},{"delta":0.9,"premium":7.690345676905686,"strike":18.11638006866579,"iv":1.3155943937853496,"gamma":0.04369879799272198,"theta":-0.010273593472336282,"vega":0.005053284699072898,"rho":-0.013564363113675513,"breakevenPct":1.0812676303595277}]},"raw":{"call":[{"delta":0.2,"premium":0.6638861083037773,"strike":26.933266599290654,"iv":2.6360152963231473,"gamma":0.03815719159035699,"theta":-0.03930605896598684,"vega":0.00818431650137794,"rho":0.0011283256285282111,"breakevenPct":161.83256838324888},{"delta":0.25,"premium":0.6961527195018548,"strike":18.85743292652514,"iv":2.0591008135811877,"gamma":0.053882325640368295,"theta":-0.03402755053658156,"vega":0.00938625193611005,"rho":0.0015137482799475574,"breakevenPct":85.51789037976276},{"delta":0.3,"premium":0.9957395901396123,"strike":20.829583605584492,"iv":2.5227951474775168,"gamma":0.0506327389443098,"theta":-0.04508999551864652,"vega":0.010258317717870788,"rho":0.0016940592467902175,"breakevenPct":107.0713775685399},{"delta":0.35,"premium":0.8985953349236536,"strike":14.190077751272439,"iv":1.6398225598780483,"gamma":0.07693104125823426,"theta":-0.031231846873759694,"vega":0.010907537868629963,"rho":0.0021776369707921235,"breakevenPct":43.1562911403804},{"delta":0.4,"premium":0.9818503965626901,"strike":12.802493390621832,"iv":1.4462079786973845,"gamma":0.09028815024162158,"theta":-0.028824747634219713,"vega":0.011476061786010945,"rho":0.002522433210311838,"breakevenPct":30.78125035279433},{"delta":0.45,"premium":1.1793176733780764,"strike":12.062639821029082,"iv":1.4220367337807607,"gamma":0.09159051454138703,"theta":-0.028509932885906038,"vega":0.011530022371364652,"rho":0.0027832723040636075,"breakevenPct":25.635270345418974},{"delta":0.5,"premium":1.4086241610738257,"strike":11.503355704697986,"iv":1.445101610738255,"gamma":0.0895323489932886,"theta":-0.028778389261744964,"vega":0.011440536912751677,"rho":0.00302070646459618,"breakevenPct":22.504552806184183},{"delta":0.55,"premium":1.6379306487695755,"strike":10.944071588366889,"iv":1.4681664876957494,"gamma":0.08747418344519016,"theta":-0.02904684563758389,"vega":0.011351051454138701,"rho":0.003258140625128753,"breakevenPct":19.373835266949392},{"delta":0.6,"premium":1.8672371364653246,"strike":10.384787472035795,"iv":1.491231364653244,"gamma":0.08541601789709173,"theta":-0.029315302013422816,"vega":0.011261565995525727,"rho":0.0034955747856613255,"breakevenPct":16.24311772771461},{"delta":0.65,"premium":2.2058315965396926,"strike":9.773960504325384,"iv":1.5691305493197982,"gamma":0.08022934032065332,"theta":-0.029681957013458604,"vega":0.010919309232575218,"rho":0.0036464403493052773,"breakevenPct":13.660266611623133},{"delta":0.7,"premium":2.7854200469874213,"strike":9.049474941265723,"iv":1.767946412524278,"gamma":0.06814389263043961,"theta":-0.03026515256941567,"vega":0.010019659336982976,"rho":0.0036064110582717584,"breakevenPct":12.285531197847684},{"delta":0.75,"premium":3.3650084974351513,"strike":8.32498937820606,"iv":1.9667622757287586,"gamma":0.056058444940225896,"theta":-0.03084834812537274,"vega":0.009120009441390731,"rho":0.0035663817672382395,"breakevenPct":10.910795784072233},{"delta":0.8,"premium":3.9445969478828817,"strike":7.600503815146398,"iv":2.165578138933239,"gamma":0.04397299725001218,"theta":-0.03143154368132981,"vega":0.008220359545798486,"rho":0.0035263524762047206,"breakevenPct":9.53606037029678},{"delta":0.85,"premium":4.814784585134213,"strike":6.5002726770453005,"iv":2.393533705459343,"gamma":0.033226466213730585,"theta":-0.027755303349940363,"vega":0.006702571259869408,"rho":0.003258630100926958,"breakevenPct":7.353484460906206},{"delta":0.9,"premium":5.731778602620025,"strike":5.339520756177183,"iv":2.6261827608027914,"gamma":0.022695592498088942,"theta":-0.023393001994359994,"vega":0.005085220339736577,"rho":0.002954233538102001,"breakevenPct":5.040790880428933}],"put":[{"delta":0.1,"premium":0.4112846730452318,"strike":5.604744550753864,"iv":2.3244155628807572,"gamma":0.027317926427652225,"theta":-0.01957800491694541,"vega":0.005084135961172888,"rho":-0.001165235839476229,"breakevenPct":50.72618711851393},{"delta":0.15,"premium":0.5005841428782766,"strike":7.093069047971277,"iv":1.7827676162828983,"gamma":0.046020910288364365,"theta":-0.020314945486373116,"vega":0.006820212664133653,"rho":-0.0016573467060303363,"breakevenPct":37.45270488526566},{"delta":0.2,"premium":0.6675169970754578,"strike":7.945365615860806,"iv":1.5914058275894618,"gamma":0.058254282326607176,"theta":-0.02154675658160974,"vega":0.007990564855876863,"rho":-0.002206660795050526,"breakevenPct":30.95020285782402},{"delta":0.25,"premium":0.8636634776615384,"strike":8.558323367692307,"iv":1.531857549668978,"gamma":0.0680531241146122,"theta":-0.022964788627668885,"vega":0.008948033574290686,"rho":-0.0027775005921543265,"breakevenPct":26.995636716975618},{"delta":0.3,"premium":1.059809958247619,"strike":9.17128111952381,"iv":1.472309271748494,"gamma":0.07785196590261721,"theta":-0.024382820673728035,"vega":0.00990550229270451,"rho":-0.0033483403892581275,"breakevenPct":23.041070576127215},{"delta":0.35,"premium":1.2559564388336995,"strike":9.784238871355312,"iv":1.4127609938280101,"gamma":0.08765080769062222,"theta":-0.02580085271978718,"vega":0.010862971011118334,"rho":-0.003919180186361928,"breakevenPct":19.086504435278812},{"delta":0.4,"premium":1.552102803738318,"strike":10.360480640854473,"iv":1.390934846461949,"gamma":0.09156141522029372,"theta":-0.026343257676902536,"vega":0.011243257676902537,"rho":-0.004569949784092541,"breakevenPct":16.429052778784097},{"delta":0.45,"premium":1.902570093457944,"strike":10.916777926123721,"iv":1.389599732977303,"gamma":0.09227347574543836,"theta":-0.026410013351134846,"vega":0.011310013351134846,"rho":-0.005264138038953766,"breakevenPct":14.476206521197556},{"delta":0.5,"premium":2.25303738317757,"strike":11.473075211392969,"iv":1.388264619492657,"gamma":0.092985536270583,"theta":-0.026476769025367157,"vega":0.011376769025367156,"rho":-0.005958326293814992,"breakevenPct":12.523360263611014},{"delta":0.55,"premium":2.6035046728971967,"strike":12.029372496662216,"iv":1.3869295060080107,"gamma":0.09369759679572763,"theta":-0.026543524699599464,"vega":0.011443524699599465,"rho":-0.006652514548676219,"breakevenPct":10.57051400602447},{"delta":0.6,"premium":2.9710506889763777,"strike":12.594734251968504,"iv":1.3802788877952756,"gamma":0.09364443897637795,"theta":-0.026221062992125985,"vega":0.011382529527559056,"rho":-0.007359918418734254,"breakevenPct":8.693704335938081},{"delta":0.65,"premium":3.4324187992125985,"strike":13.209891732283465,"iv":1.3444275098425196,"gamma":0.08938754921259842,"theta":-0.02376043307086614,"vega":0.010619734251968504,"rho":-0.008139922356691648,"breakevenPct":7.234602153027832},{"delta":0.7,"premium":3.893786909448819,"strike":13.825049212598424,"iv":1.3085761318897637,"gamma":0.0851306594488189,"theta":-0.021299803149606302,"vega":0.009856938976377953,"rho":-0.008919926294649041,"breakevenPct":5.775499970117584},{"delta":0.75,"premium":4.355155019685039,"strike":14.440206692913385,"iv":1.272724753937008,"gamma":0.08087376968503937,"theta":-0.018839173228346457,"vega":0.009094143700787401,"rho":-0.009699930232606437,"breakevenPct":4.316397787207335},{"delta":0.8,"premium":5.473299311713406,"strike":15.694825185784483,"iv":1.3289580208857805,"gamma":0.07268338701767935,"theta":-0.017407627788355334,"vega":0.008279806380759468,"rho":-0.010996168571313306,"breakevenPct":3.021576147333226},{"delta":0.85,"premium":9.152991282297132,"strike":19.422313644908154,"iv":1.706574940952844,"gamma":0.04525085626673917,"theta":-0.01868909417997332,"vega":0.00677393967486145,"rho":-0.014303007331327519,"breakevenPct":2.5680990264608927},{"delta":0.9,"premium":7.690345676905686,"strike":18.11638006866579,"iv":1.3155943937853496,"gamma":0.04369879799272198,"theta":-0.010273593472336282,"vega":0.005053284699072898,"rho":-0.013564363113675513,"breakevenPct":1.0812676303595277}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}